| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.002,99 |
09:42 |
+57,86 |
+0,58% |
- |
- |
9.945,13 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.052,24 |
09.05. |
+7,78 |
+0,19% |
- |
- |
4.052,24 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,780 |
09:24 |
+0,320 |
+1,94% |
16,780 |
16,900 |
16,460 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
222,800 |
08:15 |
-0,200 |
-0,09% |
223,300 |
223,400 |
223,000 |
2,00 |
|
|
AIRBUS SE |
938914 |
162,020 |
09:18 |
+0,020 |
+0,01% |
162,360 |
162,380 |
162,000 |
13,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,350 |
08:26 |
+0,020 |
+0,09% |
22,220 |
22,230 |
22,330 |
315,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,200 |
09:33 |
+2,800 |
+1,06% |
266,300 |
266,400 |
263,400 |
1.003,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,077 |
09:40 |
+0,039 |
+1,91% |
2,073 |
2,079 |
2,038 |
1.400,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
09:24 |
+2,500 |
+1,03% |
245,000 |
246,000 |
242,500 |
0,00 |
|
|
AURUBIS AG |
676650 |
71,350 |
09:03 |
+2,850 |
+4,16% |
71,250 |
71,350 |
68,500 |
250,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,640 |
09:40 |
-0,155 |
-0,31% |
49,710 |
49,725 |
49,795 |
230,00 |
 |
|
BAYER AG NA O.N. |
BAY001 |
29,070 |
09:36 |
+0,335 |
+1,17% |
29,090 |
29,100 |
28,735 |
8.680,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,680 |
09:24 |
+0,060 |
+0,13% |
44,680 |
44,760 |
44,620 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,300 |
08:04 |
-0,300 |
-1,01% |
29,460 |
29,520 |
29,600 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,350 |
09:41 |
+0,500 |
+0,34% |
146,350 |
146,400 |
145,850 |
1,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,500 |
08:01 |
+0,200 |
+0,44% |
45,850 |
45,950 |
45,300 |
70,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,400 |
08:51 |
+0,700 |
+0,69% |
101,450 |
101,500 |
101,700 |
1.593,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
77,600 |
08:02 |
-0,040 |
-0,05% |
77,700 |
77,720 |
77,640 |
0,00 |
|
|
CANCOM SE O.N. |
541910 |
29,000 |
09:24 |
-0,040 |
-0,14% |
29,000 |
29,160 |
29,040 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,500 |
09:41 |
+3,400 |
+3,69% |
95,500 |
95,550 |
92,100 |
75,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,000 |
08:35 |
-0,035 |
-0,25% |
14,140 |
14,160 |
14,035 |
548,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,100 |
09:24 |
-0,400 |
-1,45% |
27,140 |
27,240 |
27,500 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,780 |
09:24 |
-0,100 |
-0,16% |
61,080 |
61,120 |
60,880 |
0,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,750 |
08:04 |
+0,330 |
+0,68% |
48,680 |
48,690 |
48,420 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,500 |
09:37 |
-0,650 |
-0,77% |
83,150 |
83,350 |
84,150 |
23,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,700 |
09:41 |
+0,310 |
+0,75% |
41,720 |
41,740 |
41,390 |
2.771,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
24,700 |
09:12 |
+0,020 |
+0,08% |
24,580 |
24,610 |
24,680 |
10,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
81,280 |
08:04 |
-0,180 |
-0,22% |
81,420 |
81,480 |
81,460 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,962 |
09:36 |
+0,042 |
+0,26% |
15,942 |
15,946 |
15,920 |
9.098,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,150 |
09:29 |
+1,800 |
+0,97% |
188,350 |
188,550 |
186,350 |
3,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,500 |
09:32 |
+0,480 |
+1,23% |
39,610 |
39,620 |
39,020 |
2.000,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,040 |
09:38 |
+0,160 |
+0,73% |
22,030 |
22,040 |
21,880 |
32.714,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,160 |
09:03 |
+0,090 |
+0,69% |
13,195 |
13,200 |
13,070 |
3.421,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,880 |
08:04 |
+0,440 |
+1,12% |
40,260 |
40,340 |
39,440 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
09:28 |
+0,030 |
+0,18% |
16,970 |
16,980 |
16,950 |
100,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,500 |
08:05 |
+1,200 |
+1,78% |
69,500 |
69,700 |
67,300 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,490 |
09:15 |
+0,050 |
+0,24% |
20,460 |
20,480 |
20,440 |
35,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,650 |
09:22 |
+0,100 |
+1,05% |
9,670 |
9,700 |
9,550 |
337,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,900 |
08:50 |
+0,210 |
+0,54% |
39,610 |
39,650 |
38,690 |
200,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,500 |
09:29 |
+0,200 |
+0,41% |
48,500 |
48,560 |
48,300 |
20,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,980 |
08:38 |
+0,120 |
+0,50% |
23,860 |
23,900 |
23,860 |
579,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,400 |
08:55 |
+0,220 |
+0,78% |
28,540 |
28,550 |
28,180 |
710,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,980 |
09:00 |
+0,200 |
+0,47% |
42,880 |
42,960 |
42,780 |
30,00 |
|
|
GEA GROUP AG |
660200 |
38,060 |
09:24 |
-0,420 |
-1,09% |
38,020 |
38,060 |
38,480 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
98,600 |
09:39 |
-1,400 |
-1,40% |
98,250 |
98,450 |
100,000 |
700,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,700 |
09:24 |
+0,800 |
+0,34% |
235,600 |
235,800 |
233,900 |
75,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
101,150 |
09:24 |
+2,670 |
+2,71% |
101,850 |
101,900 |
98,480 |
60,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
08:20 |
+0,400 |
+0,48% |
83,500 |
84,200 |
82,800 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,884 |
08:35 |
+0,006 |
+0,10% |
5,882 |
5,896 |
5,878 |
85,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,800 |
09:24 |
+0,640 |
+0,78% |
82,740 |
82,780 |
82,160 |
85,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,320 |
09:37 |
+0,360 |
+0,95% |
38,220 |
38,280 |
37,960 |
50,00 |
|
|
HOCHTIEF AG |
607000 |
102,300 |
08:04 |
-0,100 |
-0,10% |
103,500 |
103,700 |
102,400 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,700 |
08:01 |
+0,100 |
+0,21% |
48,020 |
48,070 |
47,600 |
180,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,460 |
09:38 |
+0,720 |
+1,96% |
37,415 |
37,430 |
36,740 |
1.141,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,380 |
08:02 |
-0,160 |
-0,58% |
27,620 |
27,680 |
27,540 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,720 |
08:20 |
+1,360 |
+3,96% |
35,500 |
35,600 |
34,360 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,815 |
09:16 |
+0,015 |
+0,11% |
13,765 |
13,805 |
13,800 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
45,350 |
09:03 |
+0,490 |
+1,09% |
45,190 |
45,260 |
44,860 |
64,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,800 |
08:04 |
+0,800 |
+1,10% |
73,850 |
73,950 |
73,000 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,010 |
08:04 |
-0,060 |
-0,31% |
18,970 |
19,030 |
19,070 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
130,000 |
08:29 |
-1,400 |
-1,07% |
130,800 |
131,200 |
131,400 |
600,00 |
|
|
LANXESS AG |
547040 |
27,570 |
09:24 |
-0,570 |
-2,03% |
27,820 |
27,870 |
28,140 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,100 |
09:16 |
+0,880 |
+1,07% |
82,920 |
83,240 |
82,220 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,780 |
09:35 |
+0,042 |
+0,62% |
6,780 |
6,788 |
6,738 |
1.650,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,100 |
09:30 |
-0,470 |
-0,69% |
68,090 |
68,120 |
68,570 |
3.499,00 |
|
|
MERCK KGAA O.N. |
659990 |
156,250 |
09:17 |
+2,350 |
+1,53% |
156,250 |
156,300 |
153,900 |
9,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,750 |
09:24 |
-0,050 |
-0,07% |
66,750 |
66,950 |
66,800 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
234,400 |
08:32 |
+4,300 |
+1,87% |
234,500 |
234,700 |
230,100 |
37,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
451,600 |
09:29 |
+10,600 |
+2,40% |
451,700 |
452,000 |
441,000 |
245,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,150 |
08:02 |
-3,350 |
-4,38% |
72,350 |
72,700 |
76,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
83,850 |
09:24 |
-0,150 |
-0,18% |
83,900 |
84,000 |
84,000 |
50,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,250 |
09:38 |
-0,030 |
-0,21% |
14,280 |
14,300 |
14,280 |
644,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,640 |
08:04 |
+0,240 |
+1,79% |
13,780 |
13,800 |
13,400 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,580 |
09:24 |
-0,090 |
-0,18% |
49,730 |
49,760 |
49,670 |
210,00 |
|
|
PUMA SE |
696960 |
51,800 |
09:39 |
-0,320 |
-0,61% |
51,900 |
51,960 |
52,120 |
1.585,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,305 |
09:24 |
+0,120 |
+0,30% |
40,455 |
40,470 |
40,185 |
20,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
126,500 |
09:04 |
+1,200 |
+0,96% |
126,600 |
126,900 |
125,300 |
85,00 |
|
|
RHEINMETALL AG |
703000 |
543,000 |
09:35 |
+3,000 |
+0,56% |
540,800 |
541,200 |
540,000 |
221,00 |
|
|
RTL GROUP |
861149 |
29,550 |
08:22 |
-0,200 |
-0,67% |
29,750 |
29,850 |
29,750 |
390,00 |
|
|
RWE AG INH O.N. |
703712 |
34,370 |
09:42 |
+0,550 |
+1,63% |
34,330 |
34,350 |
33,820 |
2.601,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
176,720 |
09:15 |
-0,840 |
-0,47% |
177,000 |
177,040 |
177,560 |
25,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
283,900 |
09:05 |
+7,800 |
+2,83% |
282,300 |
282,600 |
276,100 |
5,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,300 |
08:20 |
-0,050 |
-0,07% |
70,850 |
71,050 |
71,350 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
185,720 |
09:35 |
+1,940 |
+1,06% |
186,080 |
186,120 |
183,780 |
887,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,620 |
09:42 |
+0,380 |
+1,64% |
23,600 |
23,630 |
23,240 |
9.868,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,720 |
09:41 |
+0,140 |
+0,27% |
52,700 |
52,740 |
52,580 |
15,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,550 |
08:01 |
+0,500 |
+0,68% |
74,350 |
74,550 |
74,050 |
70,00 |
|
|
SIXT SE ST O.N. |
723132 |
80,000 |
08:02 |
+0,600 |
+0,76% |
79,600 |
79,800 |
79,400 |
100,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,460 |
09:16 |
-0,060 |
-0,13% |
46,780 |
46,880 |
46,520 |
155,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,800 |
08:02 |
-1,100 |
-1,81% |
58,700 |
58,900 |
60,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
62,750 |
08:02 |
+0,100 |
+0,16% |
62,550 |
62,600 |
62,650 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
50,600 |
09:36 |
+0,900 |
+1,81% |
50,300 |
50,400 |
49,700 |
138,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,700 |
09:35 |
-1,550 |
-1,50% |
102,050 |
102,100 |
103,250 |
128,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,920 |
09:24 |
+0,440 |
+3,26% |
13,870 |
13,900 |
13,480 |
109,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,300 |
09:24 |
+1,100 |
+1,61% |
69,400 |
69,500 |
68,200 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,610 |
08:02 |
-0,045 |
-0,39% |
11,600 |
11,615 |
11,655 |
0,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,925 |
09:01 |
+0,047 |
+0,96% |
4,930 |
4,933 |
4,878 |
100,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,700 |
09:36 |
-0,300 |
-1,30% |
22,920 |
22,960 |
23,000 |
800,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,600 |
09:36 |
-0,350 |
-0,30% |
117,550 |
117,650 |
117,950 |
787,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,610 |
08:04 |
+0,020 |
+0,07% |
27,920 |
27,930 |
27,590 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
100,800 |
09:24 |
±0,000 |
±0,00% |
100,650 |
100,750 |
100,800 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
25,090 |
09:38 |
+0,540 |
+2,20% |
25,100 |
25,130 |
24,550 |
550,00 |
|
