| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.292,51 |
14:21 |
+114,52 |
+1,13% |
- |
- |
10.177,99 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.110,99 |
26.09. |
+69,85 |
+1,73% |
- |
- |
4.110,99 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
14,060 |
09:16 |
+0,440 |
+3,23% |
14,000 |
14,100 |
13,620 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
239,000 |
14:20 |
+5,500 |
+2,36% |
239,000 |
239,100 |
233,500 |
887,00 |
|
|
AIRBUS SE |
938914 |
133,880 |
13:34 |
-0,800 |
-0,59% |
134,280 |
134,300 |
134,680 |
1.033,00 |
 |
|
AIXTRON SE NA O.N. |
A0WMPJ |
15,975 |
10:47 |
-0,295 |
-1,81% |
15,990 |
16,020 |
16,270 |
1.515,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
296,500 |
13:39 |
+1,400 |
+0,47% |
296,600 |
296,800 |
295,100 |
1.592,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,782 |
14:09 |
+0,007 |
+0,25% |
2,778 |
2,782 |
2,775 |
21.390,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
130,400 |
09:16 |
+0,200 |
+0,15% |
130,000 |
130,800 |
130,200 |
0,00 |
|
|
AURUBIS AG |
676650 |
66,100 |
10:21 |
+0,700 |
+1,07% |
65,500 |
65,600 |
65,400 |
3,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,050 |
14:17 |
+2,930 |
+6,49% |
48,090 |
48,100 |
45,120 |
31.041,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,910 |
13:06 |
+0,815 |
+2,80% |
29,965 |
29,980 |
29,095 |
16.905,00 |
|
|
BECHTLE AG O.N. |
515870 |
40,100 |
14:14 |
+1,900 |
+4,97% |
40,100 |
40,160 |
38,200 |
100,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,220 |
08:00 |
±0,000 |
±0,00% |
26,940 |
27,020 |
26,220 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
135,650 |
09:16 |
+0,350 |
+0,26% |
134,950 |
135,000 |
135,300 |
80,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,050 |
13:34 |
-0,250 |
-0,52% |
48,300 |
48,350 |
48,300 |
670,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
80,880 |
13:19 |
+2,120 |
+2,69% |
80,680 |
80,740 |
78,760 |
1.968,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
66,800 |
12:49 |
+5,280 |
+8,58% |
67,020 |
67,060 |
61,520 |
995,00 |
|
|
CANCOM SE O.N. |
541910 |
28,420 |
09:16 |
+0,720 |
+2,60% |
28,100 |
28,160 |
27,700 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
70,900 |
12:44 |
+4,650 |
+7,02% |
70,700 |
70,750 |
66,250 |
335,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
16,575 |
14:08 |
+0,150 |
+0,91% |
16,560 |
16,610 |
16,425 |
53.312,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
14,140 |
12:25 |
+0,200 |
+1,43% |
14,170 |
14,210 |
13,940 |
25,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
59,800 |
12:13 |
+3,080 |
+5,43% |
59,500 |
59,540 |
56,720 |
2.052,00 |
|
|
COVESTRO AG O.N. |
606214 |
55,100 |
13:20 |
+0,960 |
+1,77% |
55,140 |
55,160 |
54,140 |
315,00 |
|
|
CTS EVENTIM KGAA |
547030 |
91,300 |
10:39 |
+0,200 |
+0,22% |
91,700 |
91,800 |
91,100 |
300,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
34,230 |
13:24 |
+0,640 |
+1,91% |
34,390 |
34,410 |
33,590 |
3.735,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
35,390 |
12:55 |
+0,400 |
+1,14% |
35,770 |
35,790 |
34,990 |
521,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
74,320 |
13:29 |
+2,720 |
+3,80% |
74,600 |
74,660 |
71,600 |
1.762,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,534 |
14:05 |
+0,028 |
+0,18% |
15,538 |
15,542 |
15,506 |
6.199,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
208,900 |
10:52 |
-0,500 |
-0,24% |
210,400 |
210,600 |
209,400 |
95,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,810 |
12:55 |
+0,200 |
+0,50% |
39,970 |
39,980 |
39,610 |
1.881,00 |
|
|
DT.TELEKOM AG NA |
555750 |
26,300 |
13:57 |
-0,020 |
-0,08% |
26,290 |
26,300 |
26,320 |
6.457,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,475 |
14:07 |
+0,055 |
+0,41% |
13,475 |
13,480 |
13,420 |
2.160,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,900 |
14:04 |
+0,600 |
+1,35% |
44,740 |
45,000 |
44,300 |
348,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
69,200 |
09:15 |
+1,600 |
+2,37% |
69,100 |
69,400 |
67,600 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
56,000 |
09:01 |
+0,600 |
+1,08% |
56,400 |
56,900 |
55,400 |
230,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
21,120 |
12:59 |
+0,500 |
+2,42% |
21,190 |
21,210 |
20,620 |
4.800,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
6,370 |
14:18 |
+0,230 |
+3,75% |
6,365 |
6,375 |
6,140 |
3.750,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,050 |
11:48 |
+0,060 |
+0,16% |
37,980 |
38,000 |
37,990 |
142,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,300 |
14:06 |
+0,100 |
+0,20% |
50,350 |
50,400 |
50,200 |
550,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
27,200 |
12:16 |
+0,180 |
+0,67% |
27,220 |
27,240 |
27,020 |
2.112,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
33,590 |
13:11 |
+0,320 |
+0,96% |
33,620 |
33,630 |
33,270 |
478,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,640 |
09:26 |
+0,080 |
+0,19% |
42,940 |
43,000 |
42,560 |
0,00 |
|
|
GEA GROUP AG |
660200 |
44,800 |
09:16 |
-0,100 |
-0,22% |
44,500 |
44,540 |
44,900 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
96,850 |
08:00 |
-0,250 |
-0,26% |
97,600 |
97,750 |
97,100 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
251,400 |
09:16 |
-1,900 |
-0,75% |
254,500 |
254,700 |
253,300 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
100,750 |
09:20 |
+0,150 |
+0,15% |
100,000 |
100,100 |
100,600 |
310,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
88,600 |
11:31 |
+1,200 |
+1,37% |
88,700 |
89,600 |
87,400 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
9,288 |
10:43 |
+0,186 |
+2,04% |
9,244 |
9,260 |
9,102 |
5.060,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,040 |
09:16 |
+0,460 |
+0,56% |
83,260 |
83,300 |
81,580 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
28,960 |
10:55 |
+0,160 |
+0,56% |
28,920 |
28,960 |
28,800 |
75,00 |
|
|
HOCHTIEF AG |
607000 |
111,400 |
12:16 |
+1,100 |
+1,00% |
111,300 |
111,500 |
110,300 |
200,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
41,850 |
11:05 |
+2,010 |
+5,05% |
41,900 |
41,970 |
39,840 |
775,00 |
|
|
HYPOPORT SE NA O.N. |
549336 |
302,800 |
09:59 |
+2,800 |
+0,93% |
297,600 |
298,400 |
300,000 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,200 |
14:09 |
+1,405 |
+4,56% |
32,205 |
32,215 |
30,795 |
13.758,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,380 |
08:00 |
+0,380 |
+1,41% |
27,580 |
27,620 |
27,000 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
26,300 |
10:04 |
-0,200 |
-0,75% |
26,140 |
26,200 |
26,500 |
360,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
11,905 |
13:41 |
+0,660 |
+5,87% |
11,940 |
11,970 |
11,245 |
3.419,00 |
|
|
KION GROUP AG |
KGX888 |
36,610 |
13:18 |
+1,610 |
+4,60% |
36,440 |
36,490 |
35,000 |
457,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
80,200 |
13:54 |
-0,550 |
-0,68% |
80,200 |
80,250 |
80,750 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KONTRON AG O.N |
A0X9EJ |
16,370 |
13:02 |
+0,120 |
+0,74% |
16,330 |
16,360 |
16,250 |
280,00 |
|
|
KRONES AG O.N. |
633500 |
129,200 |
13:47 |
-1,200 |
-0,92% |
129,400 |
129,800 |
130,400 |
67,00 |
|
|
LANXESS AG |
547040 |
29,250 |
11:20 |
+1,580 |
+5,71% |
29,250 |
29,280 |
27,670 |
2.136,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
94,380 |
09:25 |
+0,900 |
+0,96% |
94,600 |
94,860 |
93,480 |
535,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,556 |
13:26 |
+0,048 |
+0,74% |
6,544 |
6,548 |
6,508 |
9.701,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
59,520 |
13:51 |
+2,010 |
+3,49% |
59,220 |
59,240 |
57,510 |
7.465,00 |
|
|
MERCK KGAA O.N. |
659990 |
158,650 |
13:02 |
-1,450 |
-0,91% |
160,300 |
160,450 |
160,100 |
497,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
282,400 |
14:03 |
-1,900 |
-0,67% |
282,600 |
282,700 |
284,300 |
15,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
493,300 |
13:52 |
-1,100 |
-0,22% |
492,900 |
493,000 |
494,400 |
282,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
83,050 |
13:24 |
+2,450 |
+3,04% |
85,700 |
86,250 |
80,600 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
93,250 |
11:19 |
-1,450 |
-1,53% |
94,000 |
94,100 |
94,700 |
5,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,040 |
08:36 |
-0,030 |
-0,21% |
14,140 |
14,160 |
14,070 |
5,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
11,680 |
08:09 |
+0,200 |
+1,74% |
11,720 |
11,780 |
11,480 |
1.000,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,400 |
13:34 |
+1,220 |
+2,96% |
42,270 |
42,290 |
41,180 |
814,00 |
|
|
PUMA SE |
696960 |
38,740 |
12:26 |
+0,900 |
+2,38% |
38,530 |
38,540 |
37,840 |
515,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,615 |
11:33 |
+0,660 |
+1,65% |
40,830 |
40,850 |
39,955 |
364,00 |
|
|
RATIONAL AG |
701080 |
903,000 |
08:20 |
-3,500 |
-0,39% |
901,000 |
902,000 |
906,500 |
0,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
133,500 |
14:04 |
+4,400 |
+3,41% |
133,400 |
133,600 |
129,100 |
147,00 |
|
|
RHEINMETALL AG |
703000 |
485,500 |
14:12 |
+0,900 |
+0,19% |
485,800 |
486,000 |
484,600 |
880,00 |
|
|
RTL GROUP |
861149 |
30,450 |
11:31 |
-0,300 |
-0,98% |
30,500 |
30,550 |
30,750 |
2.537,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RWE AG INH O.N. |
703712 |
33,060 |
14:01 |
+0,060 |
+0,18% |
33,080 |
33,090 |
33,000 |
2.030,00 |
|
|
SAP SE O.N. |
716460 |
204,650 |
14:20 |
+0,800 |
+0,39% |
204,650 |
204,700 |
203,850 |
439,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
254,500 |
13:38 |
+6,400 |
+2,58% |
255,300 |
255,600 |
248,100 |
726,00 |
|
|
SCHOTT PHARMA INH O.N. |
A3ENQ5 |
30,240 |
08:00 |
-0,880 |
-2,83% |
30,900 |
31,020 |
31,120 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
77,550 |
08:08 |
-0,850 |
-1,08% |
77,500 |
77,650 |
78,400 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
183,940 |
14:18 |
+3,080 |
+1,70% |
184,020 |
184,060 |
180,860 |
2.544,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
32,750 |
14:07 |
-0,560 |
-1,68% |
32,560 |
32,580 |
33,310 |
11.326,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,440 |
13:43 |
+1,640 |
+3,17% |
53,600 |
53,640 |
51,800 |
1.151,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
68,200 |
08:08 |
-0,750 |
-1,09% |
69,400 |
69,950 |
68,950 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
17,730 |
14:12 |
+0,110 |
+0,62% |
17,740 |
17,770 |
17,620 |
1.577,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
37,450 |
08:00 |
+0,450 |
+1,22% |
38,200 |
38,300 |
37,000 |
0,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
57,400 |
08:00 |
-1,100 |
-1,88% |
57,650 |
57,750 |
58,500 |
0,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
66,100 |
12:28 |
-1,800 |
-2,65% |
66,200 |
66,500 |
67,900 |
196,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
122,700 |
09:33 |
+1,000 |
+0,82% |
123,100 |
123,200 |
121,700 |
50,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
16,410 |
09:16 |
+0,250 |
+1,55% |
16,530 |
16,560 |
16,160 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
75,650 |
13:00 |
-0,050 |
-0,07% |
75,650 |
75,750 |
75,700 |
90,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,255 |
08:00 |
-0,110 |
-0,97% |
11,345 |
11,355 |
11,365 |
2,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
3,402 |
14:02 |
+0,109 |
+3,31% |
3,397 |
3,403 |
3,293 |
15.080,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
31,100 |
08:00 |
+1,250 |
+4,19% |
30,950 |
31,000 |
29,850 |
0,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,990 |
13:57 |
+0,120 |
+1,75% |
6,982 |
7,004 |
6,870 |
44.963,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
18,900 |
11:59 |
-0,140 |
-0,74% |
18,860 |
18,890 |
19,040 |
118,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
97,560 |
13:53 |
+2,800 |
+2,95% |
97,260 |
97,300 |
94,760 |
4.867,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
32,620 |
10:35 |
+0,340 |
+1,05% |
32,890 |
32,900 |
32,280 |
1.520,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
84,480 |
09:16 |
+3,240 |
+3,99% |
87,240 |
87,340 |
81,240 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
29,740 |
14:12 |
+0,890 |
+3,08% |
29,750 |
29,770 |
28,850 |
4.262,00 |
|
