| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HDAX ® PERFORMANCE-INDEX |
846901 |
9.636,39 |
15:03 |
-58,09 |
-0,60% |
- |
- |
9.694,48 |
-- |
|
|
HDAX KURSINDEX |
846997 |
3.915,78 |
20.06. |
+38,99 |
+1,01% |
- |
- |
3.915,78 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,000 |
14:43 |
-0,120 |
-0,74% |
15,960 |
16,040 |
16,120 |
9.900,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
218,100 |
15:02 |
-3,100 |
-1,40% |
218,000 |
218,200 |
221,200 |
310.753,00 |
|
|
AIRBUS SE |
938914 |
148,340 |
15:03 |
-0,460 |
-0,31% |
148,280 |
148,340 |
148,800 |
532.169,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,600 |
15:02 |
-0,530 |
-2,77% |
18,600 |
18,615 |
19,130 |
586.530,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
259,500 |
15:03 |
-0,500 |
-0,19% |
259,400 |
259,500 |
260,000 |
608.908,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,937 |
08:00 |
+0,017 |
+0,89% |
1,901 |
1,905 |
1,920 |
2,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
228,500 |
15:03 |
-1,500 |
-0,65% |
228,000 |
229,000 |
230,000 |
1.307,00 |
|
|
AURUBIS AG |
676650 |
75,050 |
15:01 |
-1,750 |
-2,28% |
75,000 |
75,100 |
76,800 |
147.544,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
45,075 |
15:03 |
-0,465 |
-1,02% |
45,070 |
45,085 |
45,540 |
1,80 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
25,935 |
15:03 |
-0,065 |
-0,25% |
25,930 |
25,940 |
26,000 |
1,87 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
45,120 |
15:02 |
-0,340 |
-0,75% |
45,080 |
45,160 |
45,460 |
87.565,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,240 |
15:01 |
-1,660 |
-5,20% |
30,180 |
30,260 |
31,900 |
31.007,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,650 |
15:03 |
+0,200 |
+0,14% |
140,650 |
140,700 |
140,450 |
177.214,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,550 |
14:58 |
+0,400 |
+0,81% |
49,450 |
49,550 |
49,150 |
41.359,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
87,640 |
15:03 |
-0,740 |
-0,84% |
87,620 |
87,660 |
88,380 |
553.730,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,200 |
15:00 |
-0,300 |
-0,47% |
64,200 |
64,240 |
64,500 |
198.926,00 |
|
|
CANCOM SE O.N. |
541910 |
31,740 |
14:56 |
+0,140 |
+0,44% |
31,720 |
31,760 |
31,600 |
28.793,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
64,150 |
15:02 |
-1,900 |
-2,88% |
64,100 |
64,200 |
66,050 |
172.730,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,005 |
15:02 |
-0,260 |
-1,82% |
14,000 |
14,010 |
14,265 |
3,20 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
25,120 |
14:46 |
+0,140 |
+0,56% |
25,100 |
25,140 |
24,980 |
8.166,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
54,740 |
15:01 |
-0,120 |
-0,22% |
54,720 |
54,760 |
54,860 |
244.429,00 |
|
|
COVESTRO AG O.N. |
606214 |
50,260 |
15:03 |
-0,060 |
-0,12% |
50,240 |
50,280 |
50,320 |
361.414,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,700 |
15:02 |
-1,400 |
-1,73% |
79,700 |
79,750 |
81,100 |
43.573,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,700 |
14:31 |
-0,190 |
-0,51% |
36,730 |
36,750 |
36,890 |
1.056,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,810 |
15:03 |
-1,170 |
-4,34% |
25,790 |
25,820 |
26,980 |
254.696,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,160 |
15:03 |
-0,120 |
-0,17% |
69,120 |
69,180 |
69,280 |
300.652,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,536 |
15:03 |
-0,206 |
-1,40% |
14,532 |
14,536 |
14,742 |
5,58 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
191,750 |
15:03 |
+1,450 |
+0,76% |
191,700 |
191,800 |
190,300 |
301.456,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,830 |
15:03 |
-0,320 |
-0,84% |
37,830 |
37,840 |
38,150 |
1,54 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
22,880 |
15:03 |
-0,010 |
-0,04% |
22,870 |
22,890 |
22,890 |
5,86 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,690 |
15:02 |
+0,125 |
+0,99% |
12,685 |
12,690 |
12,565 |
3,88 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,500 |
14:58 |
±0,000 |
±0,00% |
45,460 |
45,540 |
45,500 |
10.285,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,830 |
15:03 |
-0,040 |
-0,24% |
16,820 |
16,850 |
16,870 |
438.375,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,700 |
09:14 |
+0,600 |
+0,89% |
67,000 |
67,400 |
67,100 |
100,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,850 |
15:01 |
-0,500 |
-2,58% |
18,845 |
18,850 |
19,350 |
489.285,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,430 |
14:58 |
+0,075 |
+0,90% |
8,420 |
8,435 |
8,355 |
1,04 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,300 |
14:59 |
-0,200 |
-0,55% |
36,290 |
36,310 |
36,500 |
157.149,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,400 |
14:57 |
-0,560 |
-1,12% |
49,300 |
49,380 |
49,960 |
103.586,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,080 |
15:00 |
-0,240 |
-0,95% |
25,060 |
25,100 |
25,320 |
131.368,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,260 |
15:02 |
-0,090 |
-0,32% |
28,270 |
28,290 |
28,350 |
602.655,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,140 |
15:01 |
-0,940 |
-2,13% |
43,120 |
43,160 |
44,080 |
54.730,00 |
|
|
GEA GROUP AG |
660200 |
39,220 |
15:03 |
+0,120 |
+0,31% |
39,200 |
39,220 |
39,100 |
112.663,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
93,950 |
15:03 |
-2,750 |
-2,84% |
93,950 |
94,000 |
96,700 |
56.096,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
235,500 |
15:01 |
+1,200 |
+0,51% |
235,400 |
235,600 |
234,300 |
92.321,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
93,640 |
15:03 |
-2,360 |
-2,46% |
93,600 |
93,660 |
96,000 |
296.632,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,300 |
14:55 |
-0,700 |
-0,82% |
84,200 |
84,400 |
85,000 |
9.909,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
4,918 |
15:03 |
-0,112 |
-2,23% |
4,916 |
4,920 |
5,030 |
907.298,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
81,600 |
15:03 |
-0,760 |
-0,92% |
81,600 |
81,640 |
82,360 |
353.244,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
34,660 |
12:39 |
-0,140 |
-0,40% |
34,460 |
34,500 |
34,800 |
676,00 |
|
|
HOCHTIEF AG |
607000 |
99,100 |
14:49 |
-0,750 |
-0,75% |
99,050 |
99,150 |
99,850 |
27.487,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
43,520 |
15:02 |
-0,960 |
-2,16% |
43,530 |
43,560 |
44,480 |
110.966,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,780 |
15:03 |
-1,205 |
-3,44% |
33,775 |
33,785 |
34,985 |
3,52 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,540 |
15:02 |
-0,440 |
-1,63% |
26,520 |
26,560 |
26,980 |
47.954,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
31,540 |
15:00 |
-1,120 |
-3,43% |
31,500 |
31,560 |
32,660 |
64.538,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,445 |
15:01 |
+0,125 |
+1,01% |
12,435 |
12,450 |
12,320 |
530.356,00 |
|
|
KION GROUP AG |
KGX888 |
39,360 |
11:05 |
-2,740 |
-6,51% |
39,320 |
39,510 |
42,100 |
1.670,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,350 |
15:03 |
-0,150 |
-0,21% |
70,300 |
70,400 |
70,500 |
52.104,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,060 |
14:46 |
-0,240 |
-1,18% |
20,060 |
20,080 |
20,300 |
16.241,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
118,400 |
15:01 |
-1,200 |
-1,00% |
118,200 |
118,400 |
119,600 |
7.842,00 |
|
|
LANXESS AG |
547040 |
21,820 |
15:03 |
-0,520 |
-2,33% |
21,800 |
21,840 |
22,340 |
150.751,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,060 |
15:03 |
-0,400 |
-0,53% |
75,040 |
75,080 |
75,460 |
86.983,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,688 |
15:03 |
-0,096 |
-1,66% |
5,686 |
5,690 |
5,784 |
5,11 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,800 |
15:03 |
-0,540 |
-0,84% |
63,790 |
63,810 |
64,340 |
2,75 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
166,650 |
15:03 |
+0,050 |
+0,03% |
166,600 |
166,700 |
166,600 |
165.426,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
14:46 |
+0,150 |
+0,22% |
67,750 |
67,900 |
67,650 |
14.528,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
226,700 |
15:03 |
-1,200 |
-0,53% |
226,500 |
226,700 |
227,900 |
67.825,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
463,700 |
15:03 |
-0,100 |
-0,02% |
463,600 |
463,800 |
463,800 |
210.291,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,800 |
08:04 |
+1,800 |
+2,37% |
77,400 |
77,950 |
76,000 |
0,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
90,850 |
15:01 |
-0,900 |
-0,98% |
90,800 |
90,850 |
91,750 |
44.853,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,350 |
14:56 |
-0,220 |
-1,75% |
12,320 |
12,350 |
12,570 |
175.147,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,020 |
14:46 |
+0,060 |
+0,43% |
14,000 |
14,040 |
13,960 |
9.919,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,470 |
15:03 |
-0,580 |
-1,35% |
42,460 |
42,480 |
43,050 |
369.766,00 |
|
|
PUMA SE |
696960 |
44,050 |
15:02 |
-0,430 |
-0,97% |
44,030 |
44,060 |
44,480 |
115.423,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,790 |
15:03 |
-0,035 |
-0,09% |
38,775 |
38,795 |
38,825 |
348.015,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,600 |
14:55 |
+0,300 |
+0,26% |
116,400 |
116,700 |
116,300 |
18.006,00 |
|
|
RHEINMETALL AG |
703000 |
497,200 |
15:03 |
+0,900 |
+0,18% |
497,200 |
497,400 |
496,300 |
257.218,00 |
|
|
RTL GROUP |
861149 |
29,400 |
10:24 |
+0,450 |
+1,55% |
29,150 |
29,200 |
28,950 |
1.550,00 |
|
|
RWE AG INH O.N. |
703712 |
33,640 |
15:03 |
+0,120 |
+0,36% |
33,630 |
33,650 |
33,520 |
1,19 Mio. |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
180,540 |
15:03 |
+0,840 |
+0,47% |
180,540 |
180,580 |
179,700 |
1,79 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
218,200 |
15:03 |
-0,800 |
-0,37% |
218,000 |
218,300 |
219,000 |
75.539,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,950 |
15:02 |
+0,350 |
+0,50% |
70,950 |
71,000 |
70,600 |
58.102,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
168,100 |
15:03 |
-2,240 |
-1,31% |
168,040 |
168,080 |
170,340 |
1,03 Mio. |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,870 |
15:03 |
-1,050 |
-4,21% |
23,860 |
23,880 |
24,920 |
1,56 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,020 |
15:03 |
-0,220 |
-0,41% |
53,000 |
53,020 |
53,240 |
408.264,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
71,950 |
15:00 |
-1,550 |
-2,11% |
71,950 |
72,100 |
73,500 |
28.001,00 |
|
|
SIXT SE ST O.N. |
723132 |
68,950 |
14:52 |
+0,450 |
+0,66% |
68,800 |
68,900 |
68,500 |
16.097,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
28,440 |
15:03 |
-0,720 |
-2,47% |
28,380 |
28,440 |
29,160 |
239.774,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
44,750 |
14:50 |
+0,050 |
+0,11% |
44,700 |
44,800 |
44,700 |
17.480,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
60,950 |
15:02 |
-0,150 |
-0,25% |
60,900 |
61,000 |
61,100 |
21.438,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
59,300 |
15:02 |
-3,700 |
-5,87% |
59,200 |
59,300 |
63,000 |
72.302,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
113,550 |
15:03 |
-0,500 |
-0,44% |
113,500 |
113,600 |
114,050 |
165.418,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,020 |
14:58 |
-0,160 |
-1,21% |
13,010 |
13,030 |
13,180 |
205.678,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
75,000 |
09:19 |
+1,100 |
+1,49% |
74,550 |
74,600 |
73,900 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,845 |
15:01 |
+0,050 |
+0,46% |
10,835 |
10,855 |
10,795 |
233.607,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,216 |
15:02 |
-0,184 |
-4,18% |
4,212 |
4,215 |
4,400 |
2,09 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
20,020 |
15:03 |
-0,080 |
-0,40% |
20,000 |
20,040 |
20,100 |
71.826,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,100 |
15:03 |
-0,750 |
-0,71% |
105,100 |
105,150 |
105,850 |
432.117,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,480 |
15:03 |
-0,130 |
-0,49% |
26,470 |
26,490 |
26,610 |
1,47 Mio. |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
100,200 |
14:57 |
-1,350 |
-1,33% |
100,200 |
100,350 |
101,550 |
27.815,00 |
|
|
ZALANDO SE |
ZAL111 |
22,750 |
11:46 |
+0,200 |
+0,89% |
22,480 |
22,500 |
22,550 |
219,00 |
|