| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.929,98 |
17:50 |
+59,76 |
+0,61% |
- |
- |
9.870,22 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.014,47 |
17:50 |
+24,16 |
+0,61% |
- |
- |
3.990,31 |
-- |
|
|
AIRBUS SE |
938914 |
154,820 |
18:46 |
-1,140 |
-0,73% |
154,820 |
155,120 |
155,960 |
602,00 |
 |
|
RTL GROUP |
861149 |
31,100 |
16:28 |
+0,400 |
+1,30% |
30,900 |
31,200 |
30,700 |
4.922,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
456,300 |
18:31 |
-2,500 |
-0,54% |
456,400 |
457,800 |
458,800 |
723,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
269,200 |
19:07 |
+1,300 |
+0,49% |
269,200 |
269,800 |
267,900 |
2.624,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,300 |
17:35 |
+5,400 |
+2,37% |
232,600 |
233,000 |
227,900 |
119,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,500 |
17:01 |
+0,400 |
+2,84% |
14,420 |
14,540 |
14,100 |
2.188,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,432 |
19:15 |
+0,016 |
+0,25% |
6,432 |
6,466 |
6,416 |
61.386,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,750 |
18:51 |
-0,250 |
-0,22% |
114,100 |
114,550 |
115,000 |
4.183,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,620 |
19:08 |
+0,076 |
+1,67% |
4,578 |
4,625 |
4,544 |
13.300,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,500 |
11:08 |
+0,100 |
+0,15% |
65,200 |
65,550 |
65,400 |
12,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,800 |
18:48 |
+2,140 |
+1,22% |
177,000 |
177,740 |
175,660 |
1.922,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,700 |
12:49 |
+1,600 |
+2,13% |
76,100 |
76,700 |
75,100 |
986,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
237,100 |
15:06 |
-4,800 |
-1,98% |
238,300 |
239,800 |
241,900 |
101,00 |
|
|
SAP SE O.N. |
716460 |
167,900 |
18:06 |
+1,320 |
+0,79% |
167,440 |
167,820 |
166,580 |
4.398,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,150 |
18:58 |
-0,120 |
-0,18% |
65,980 |
66,170 |
66,270 |
20.046,00 |
|
|
RWE AG INH O.N. |
703712 |
35,630 |
18:12 |
+0,700 |
+2,00% |
35,510 |
35,590 |
34,930 |
3.833,00 |
|
|
RHEINMETALL AG |
703000 |
533,800 |
19:01 |
+7,400 |
+1,41% |
531,600 |
532,400 |
526,400 |
2.833,00 |
|
|
PUMA SE |
696960 |
48,350 |
08:07 |
+1,360 |
+2,89% |
47,900 |
48,090 |
46,990 |
157,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
76,000 |
17:26 |
-2,350 |
-3,00% |
75,900 |
76,250 |
78,350 |
239,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,300 |
17:13 |
+0,300 |
+0,44% |
68,100 |
68,450 |
68,000 |
601,00 |
|
|
GEA GROUP AG |
660200 |
38,540 |
08:24 |
+0,420 |
+1,10% |
37,460 |
37,640 |
38,120 |
30,00 |
|
|
MERCK KGAA O.N. |
659990 |
167,250 |
12:14 |
+1,000 |
+0,60% |
167,000 |
167,350 |
166,250 |
110,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
85,250 |
10:21 |
+1,850 |
+2,22% |
87,000 |
87,350 |
83,400 |
66,00 |
|
|
KRONES AG O.N. |
633500 |
126,200 |
08:33 |
+0,400 |
+0,32% |
125,000 |
126,400 |
125,800 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,500 |
18:41 |
-0,395 |
-1,07% |
36,470 |
36,500 |
36,895 |
28.245,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,100 |
09:21 |
+0,640 |
+1,80% |
35,380 |
35,740 |
35,460 |
250,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
15:29 |
+0,020 |
+0,12% |
17,110 |
17,140 |
17,070 |
10,00 |
|
|
HOCHTIEF AG |
607000 |
100,400 |
08:03 |
-0,700 |
-0,69% |
100,900 |
101,600 |
101,100 |
80,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
49,350 |
12:37 |
-0,280 |
-0,56% |
48,960 |
49,180 |
49,630 |
472,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,140 |
11:21 |
-0,140 |
-0,17% |
82,300 |
82,480 |
83,280 |
75,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,760 |
18:13 |
+0,260 |
+0,27% |
95,560 |
95,840 |
95,500 |
20,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,650 |
14:55 |
-0,250 |
-0,50% |
49,700 |
49,900 |
49,900 |
515,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,400 |
13:05 |
+1,950 |
+1,08% |
182,450 |
183,400 |
180,450 |
267,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,000 |
18:35 |
-0,040 |
-0,10% |
39,010 |
39,250 |
39,040 |
478,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,160 |
16:43 |
-0,040 |
-0,14% |
29,010 |
29,130 |
29,200 |
1.498,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,800 |
16:50 |
+1,600 |
+3,07% |
53,350 |
53,700 |
52,200 |
260,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,995 |
19:09 |
+0,380 |
+4,41% |
8,975 |
8,985 |
8,615 |
5.925,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,040 |
16:55 |
+1,140 |
+2,54% |
46,120 |
46,260 |
44,900 |
650,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,260 |
19:25 |
+0,010 |
+0,04% |
22,260 |
22,300 |
22,250 |
36.457,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,640 |
18:30 |
-0,060 |
-0,16% |
38,480 |
38,660 |
38,700 |
1.272,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,620 |
17:17 |
+0,220 |
+1,26% |
17,600 |
17,620 |
17,400 |
7.600,00 |
|
|
LANXESS AG |
547040 |
24,880 |
15:55 |
+0,140 |
+0,57% |
24,710 |
24,830 |
24,740 |
307,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,950 |
15:29 |
-1,300 |
-1,64% |
77,850 |
78,050 |
79,250 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,280 |
11:07 |
+1,200 |
+1,93% |
61,400 |
61,600 |
62,080 |
261,00 |
|
|
CANCOM SE O.N. |
541910 |
31,260 |
08:24 |
+1,260 |
+4,20% |
30,920 |
31,200 |
30,000 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
83,350 |
18:03 |
-1,200 |
-1,42% |
83,350 |
83,800 |
84,550 |
288,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,000 |
18:30 |
+1,100 |
+1,57% |
71,000 |
72,200 |
69,900 |
170,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,100 |
15:02 |
+0,800 |
+0,56% |
143,400 |
144,400 |
143,300 |
2,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,160 |
19:18 |
-0,260 |
-0,28% |
92,880 |
93,180 |
93,420 |
758,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,400 |
16:39 |
+0,940 |
+2,11% |
45,200 |
45,440 |
44,460 |
142,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,312 |
17:20 |
+0,032 |
+0,21% |
15,268 |
15,296 |
15,280 |
9.734,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
233,500 |
09:05 |
+6,500 |
+2,86% |
228,000 |
229,000 |
227,000 |
22,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,500 |
13:01 |
+0,740 |
+3,40% |
22,740 |
22,840 |
21,760 |
338,00 |
|
|
ZALANDO SE |
ZAL111 |
24,390 |
17:27 |
+0,390 |
+1,62% |
24,240 |
24,360 |
24,000 |
501,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,100 |
13:57 |
-0,900 |
-0,88% |
99,960 |
100,450 |
102,000 |
168,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,500 |
08:00 |
+0,500 |
+0,67% |
73,700 |
74,100 |
75,000 |
40,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,300 |
18:08 |
+0,700 |
+0,95% |
73,750 |
74,200 |
73,600 |
205,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
108,450 |
18:43 |
-0,550 |
-0,50% |
108,400 |
108,850 |
109,000 |
56,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
57,100 |
08:12 |
+0,600 |
+1,06% |
57,200 |
58,000 |
56,500 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,380 |
14:32 |
-0,180 |
-0,34% |
52,820 |
53,040 |
53,560 |
332,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,420 |
17:47 |
-0,100 |
-0,20% |
50,220 |
50,420 |
50,520 |
11.677,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
78,120 |
14:34 |
+2,040 |
+2,68% |
77,000 |
77,220 |
76,080 |
6.249,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,100 |
10:31 |
+0,200 |
+0,25% |
82,280 |
82,960 |
80,900 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,855 |
12:46 |
+0,365 |
+2,71% |
13,510 |
13,570 |
13,490 |
1.304,00 |
|
|
KION GROUP AG |
KGX888 |
42,900 |
17:37 |
-0,510 |
-1,17% |
42,660 |
42,950 |
43,410 |
68,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,000 |
08:05 |
±0,000 |
±0,00% |
70,200 |
70,850 |
71,000 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,840 |
17:41 |
+0,640 |
+1,72% |
37,580 |
37,780 |
37,200 |
814,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,965 |
17:58 |
-0,235 |
-1,16% |
19,905 |
20,000 |
20,200 |
3.940,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,150 |
19:06 |
+0,310 |
+1,25% |
25,140 |
25,200 |
24,840 |
12.774,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,420 |
17:57 |
+0,120 |
+0,98% |
12,415 |
12,445 |
12,300 |
2.695,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,190 |
19:12 |
-0,090 |
-0,23% |
39,130 |
39,250 |
39,280 |
4.256,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,350 |
18:45 |
-0,235 |
-1,51% |
15,340 |
15,380 |
15,585 |
23.045,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,570 |
19:18 |
+0,270 |
+0,95% |
28,465 |
28,570 |
28,300 |
8.257,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,760 |
18:43 |
-0,590 |
-1,22% |
47,815 |
47,875 |
48,350 |
5.223,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,730 |
14:59 |
+0,490 |
+1,25% |
40,125 |
40,470 |
39,240 |
259,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,350 |
08:09 |
+0,250 |
+0,31% |
80,800 |
82,400 |
80,100 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,720 |
17:02 |
+0,500 |
+1,13% |
44,520 |
44,680 |
44,220 |
222,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,605 |
13:11 |
+0,015 |
+0,13% |
11,570 |
11,685 |
11,590 |
1.790,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,800 |
13:29 |
+0,840 |
+3,12% |
27,880 |
28,080 |
26,960 |
140,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,740 |
15:47 |
+0,160 |
+0,49% |
32,580 |
32,900 |
32,580 |
290,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,460 |
08:02 |
+0,150 |
+0,53% |
28,990 |
29,190 |
28,310 |
89,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,189 |
12:42 |
+0,079 |
+3,74% |
2,190 |
2,211 |
2,110 |
254.565,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
117,800 |
15:15 |
+3,700 |
+3,24% |
117,500 |
117,800 |
114,100 |
1.702,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,620 |
08:24 |
+0,400 |
+1,47% |
27,260 |
27,540 |
27,220 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,090 |
11:06 |
+0,270 |
+0,55% |
47,820 |
48,030 |
48,820 |
50,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,050 |
16:42 |
+0,270 |
+0,94% |
28,860 |
28,930 |
28,780 |
1.608,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,600 |
19:12 |
-0,800 |
-1,47% |
53,600 |
54,000 |
54,400 |
1.453,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,300 |
18:59 |
+0,400 |
+0,17% |
231,700 |
232,300 |
231,900 |
437,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,600 |
10:13 |
+0,020 |
+0,03% |
64,560 |
64,840 |
65,580 |
260,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,670 |
16:37 |
+0,228 |
+4,19% |
5,610 |
5,670 |
5,442 |
1.414,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,100 |
08:14 |
+1,200 |
+1,43% |
84,000 |
84,500 |
83,900 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,300 |
08:33 |
+0,100 |
+0,14% |
69,700 |
70,400 |
69,200 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,600 |
17:39 |
+0,520 |
+2,16% |
24,800 |
25,040 |
24,080 |
1.470,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,840 |
17:01 |
+0,100 |
+0,46% |
21,760 |
21,920 |
21,740 |
2.198,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,330 |
18:11 |
+0,250 |
+1,19% |
21,160 |
21,360 |
21,080 |
3.824,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
107,300 |
18:31 |
+2,400 |
+2,29% |
107,300 |
107,500 |
104,900 |
455,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,980 |
12:40 |
+0,300 |
+2,04% |
14,660 |
14,880 |
14,680 |
50,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,600 |
16:55 |
-1,220 |
-2,50% |
47,520 |
47,820 |
48,820 |
374,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,800 |
15:06 |
-0,100 |
-0,04% |
227,000 |
227,700 |
228,900 |
9,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,700 |
15:39 |
+0,150 |
+1,03% |
14,620 |
14,690 |
14,550 |
1.440,00 |
|
