| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.838,63 |
17:50 |
-118,58 |
-1,19% |
- |
- |
9.957,21 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,84 |
17:50 |
-48,03 |
-1,19% |
- |
- |
4.030,87 |
-- |
|
|
AIRBUS SE |
938914 |
156,960 |
19:27 |
-1,620 |
-1,02% |
156,700 |
157,200 |
158,580 |
822,00 |
|
|
RTL GROUP |
861149 |
28,850 |
18:33 |
-0,850 |
-2,86% |
29,000 |
29,050 |
29,700 |
2.629,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
457,300 |
16:43 |
-1,500 |
-0,33% |
457,100 |
457,200 |
458,800 |
537,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,800 |
19:26 |
-1,700 |
-0,64% |
263,000 |
263,800 |
265,500 |
1.956,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
225,800 |
17:46 |
+3,400 |
+1,53% |
224,200 |
225,100 |
222,400 |
204,00 |
 |
|
TAG IMMOBILIEN AG |
830350 |
14,040 |
11:37 |
-0,060 |
-0,43% |
13,940 |
14,050 |
14,100 |
100,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,314 |
20:33 |
-0,180 |
-2,77% |
6,306 |
6,322 |
6,494 |
61.091,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
121,250 |
20:39 |
-2,350 |
-1,90% |
120,900 |
121,250 |
123,600 |
10.767,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,567 |
19:26 |
-0,200 |
-4,20% |
4,550 |
4,567 |
4,767 |
9.076,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,500 |
08:01 |
-0,750 |
-1,13% |
64,650 |
64,950 |
66,250 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,500 |
20:26 |
-2,180 |
-1,23% |
175,500 |
176,360 |
177,680 |
2.159,00 |
|
|
SIXT SE ST O.N. |
723132 |
74,350 |
19:09 |
-2,700 |
-3,50% |
74,050 |
74,250 |
77,050 |
652,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
243,000 |
18:06 |
-6,600 |
-2,64% |
240,800 |
242,200 |
249,600 |
101,00 |
|
|
SAP SE O.N. |
716460 |
175,980 |
19:48 |
-0,740 |
-0,42% |
175,900 |
176,180 |
176,720 |
688,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,670 |
19:37 |
-0,820 |
-1,23% |
65,360 |
65,690 |
66,490 |
15.494,00 |
|
|
RWE AG INH O.N. |
703712 |
34,310 |
20:35 |
-0,840 |
-2,39% |
34,300 |
34,370 |
35,150 |
6.640,00 |
|
|
RHEINMETALL AG |
703000 |
517,800 |
19:58 |
-8,800 |
-1,67% |
518,000 |
518,800 |
526,600 |
2.503,00 |
|
|
PUMA SE |
696960 |
47,160 |
13:03 |
-0,230 |
-0,49% |
46,880 |
47,160 |
47,390 |
20,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
75,600 |
14:57 |
-1,500 |
-1,95% |
75,550 |
75,900 |
77,100 |
111,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
16:47 |
-0,100 |
-0,15% |
67,900 |
68,050 |
67,900 |
753,00 |
|
|
GEA GROUP AG |
660200 |
38,160 |
13:46 |
-0,300 |
-0,78% |
37,960 |
38,140 |
38,460 |
1.982,00 |
|
|
MERCK KGAA O.N. |
659990 |
169,050 |
18:29 |
+1,850 |
+1,11% |
168,200 |
169,000 |
167,200 |
809,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
88,400 |
10:55 |
+0,250 |
+0,28% |
87,600 |
87,950 |
88,150 |
34,00 |
|
|
KRONES AG O.N. |
633500 |
127,000 |
09:04 |
-0,800 |
-0,63% |
124,600 |
126,000 |
127,800 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,055 |
18:26 |
-1,085 |
-2,84% |
37,120 |
37,205 |
38,140 |
11.249,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,760 |
09:04 |
+0,060 |
+0,16% |
35,900 |
36,280 |
36,700 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,020 |
17:02 |
+0,020 |
+0,12% |
17,040 |
17,080 |
17,000 |
2.826,00 |
|
|
HOCHTIEF AG |
607000 |
102,600 |
08:02 |
-1,800 |
-1,72% |
101,500 |
102,200 |
104,400 |
20,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,520 |
16:28 |
-1,220 |
-2,45% |
48,810 |
48,960 |
49,740 |
2.700,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,300 |
17:56 |
-0,640 |
-0,77% |
82,300 |
82,420 |
82,940 |
20,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,500 |
11:20 |
-2,020 |
-2,05% |
97,020 |
97,300 |
98,520 |
33,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,100 |
18:58 |
+0,250 |
+0,50% |
50,100 |
50,200 |
49,850 |
153,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
178,300 |
15:56 |
-0,250 |
-0,14% |
177,550 |
178,450 |
178,550 |
193,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,500 |
18:24 |
-0,920 |
-2,33% |
38,260 |
38,500 |
39,420 |
1.050,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,830 |
16:19 |
-0,260 |
-0,89% |
28,810 |
28,990 |
29,090 |
86,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,550 |
11:58 |
+0,250 |
+0,49% |
51,200 |
51,500 |
51,300 |
796,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,560 |
20:22 |
-0,465 |
-5,15% |
8,505 |
8,575 |
9,025 |
11.600,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
43,860 |
19:55 |
-0,920 |
-2,05% |
43,840 |
44,100 |
44,780 |
1.312,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,640 |
15:39 |
-0,110 |
-0,51% |
21,600 |
21,680 |
21,750 |
5.637,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,470 |
19:57 |
-0,730 |
-1,86% |
38,450 |
38,550 |
39,200 |
3.413,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,220 |
08:07 |
-0,420 |
-2,38% |
17,220 |
17,480 |
17,640 |
0,00 |
|
|
LANXESS AG |
547040 |
25,330 |
12:43 |
-0,420 |
-1,63% |
24,890 |
25,090 |
25,750 |
25,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,500 |
15:53 |
-2,100 |
-2,51% |
81,100 |
81,300 |
83,600 |
166,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,920 |
16:21 |
-1,100 |
-1,77% |
60,720 |
60,980 |
62,020 |
300,00 |
|
|
CANCOM SE O.N. |
541910 |
31,040 |
08:07 |
-0,540 |
-1,71% |
30,540 |
30,820 |
31,580 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
87,950 |
17:08 |
-2,100 |
-2,33% |
87,300 |
87,950 |
90,050 |
170,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,400 |
08:01 |
-0,500 |
-0,70% |
70,300 |
71,200 |
71,900 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,350 |
13:49 |
-0,800 |
-0,55% |
143,300 |
143,750 |
144,150 |
374,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,080 |
18:58 |
-1,740 |
-1,85% |
91,800 |
92,040 |
93,820 |
567,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,360 |
08:07 |
-0,540 |
-1,15% |
45,900 |
46,000 |
46,900 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,320 |
20:27 |
-0,298 |
-1,91% |
15,320 |
15,360 |
15,618 |
27.496,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
234,000 |
08:07 |
-1,000 |
-0,43% |
231,500 |
234,000 |
235,000 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,880 |
11:55 |
-0,420 |
-1,88% |
21,580 |
21,760 |
22,300 |
1.020,00 |
|
|
ZALANDO SE |
ZAL111 |
24,330 |
16:00 |
+0,460 |
+1,93% |
24,090 |
24,210 |
23,870 |
993,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,200 |
16:45 |
-1,500 |
-1,46% |
100,550 |
101,050 |
102,700 |
100,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,950 |
09:16 |
+0,850 |
+1,12% |
74,850 |
75,250 |
76,100 |
100,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,800 |
16:21 |
-0,950 |
-1,29% |
72,700 |
73,150 |
73,750 |
1,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
107,400 |
16:54 |
+0,250 |
+0,23% |
107,400 |
107,850 |
107,150 |
580,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
57,700 |
08:01 |
-0,200 |
-0,35% |
57,800 |
58,500 |
57,900 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,640 |
16:50 |
-0,580 |
-1,07% |
53,600 |
53,800 |
54,220 |
302,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,660 |
14:24 |
-0,580 |
-1,15% |
49,660 |
49,770 |
50,240 |
219,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
73,760 |
19:14 |
-1,820 |
-2,41% |
73,560 |
73,720 |
75,580 |
4.042,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,340 |
19:38 |
-1,360 |
-1,66% |
79,860 |
80,360 |
81,700 |
30,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,420 |
14:41 |
-0,090 |
-0,67% |
13,375 |
13,485 |
13,510 |
100,00 |
|
|
KION GROUP AG |
KGX888 |
44,000 |
18:52 |
-1,990 |
-4,33% |
43,980 |
44,100 |
45,990 |
201,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,550 |
17:49 |
-1,250 |
-1,72% |
71,200 |
71,650 |
72,800 |
51,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,760 |
15:47 |
-0,420 |
-1,13% |
36,560 |
36,860 |
37,180 |
1.820,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,020 |
17:20 |
-0,220 |
-1,09% |
20,110 |
20,140 |
20,240 |
2.930,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,790 |
18:38 |
-0,770 |
-2,90% |
25,770 |
25,830 |
26,560 |
25.412,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,275 |
20:37 |
-0,125 |
-1,01% |
12,240 |
12,270 |
12,400 |
20.037,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,850 |
19:40 |
-0,610 |
-1,55% |
38,830 |
38,950 |
39,460 |
2.156,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,365 |
19:12 |
-0,315 |
-2,01% |
15,365 |
15,450 |
15,680 |
13.750,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,060 |
17:59 |
-0,775 |
-2,78% |
27,055 |
27,150 |
27,835 |
2.652,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,195 |
17:41 |
-0,945 |
-1,96% |
47,225 |
47,310 |
48,140 |
12.228,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,490 |
12:46 |
-0,710 |
-1,77% |
39,195 |
39,540 |
40,200 |
1.134,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,950 |
12:31 |
-1,500 |
-1,82% |
80,350 |
81,650 |
82,450 |
15,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,140 |
15:58 |
-0,720 |
-1,60% |
44,120 |
44,260 |
44,860 |
660,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,760 |
18:39 |
-0,340 |
-2,81% |
11,760 |
11,810 |
12,100 |
357,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,200 |
15:58 |
-0,780 |
-2,79% |
27,080 |
27,280 |
27,980 |
250,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,960 |
09:47 |
-1,020 |
-3,00% |
33,480 |
33,580 |
33,980 |
200,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,630 |
17:25 |
-1,900 |
-6,43% |
27,610 |
27,700 |
29,530 |
1.167,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,049 |
17:19 |
-0,151 |
-6,86% |
2,050 |
2,070 |
2,200 |
331.618,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
113,400 |
17:34 |
-3,600 |
-3,08% |
113,400 |
113,900 |
117,000 |
1.725,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,500 |
15:45 |
-0,660 |
-2,34% |
27,260 |
27,540 |
28,160 |
2,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,250 |
19:57 |
-0,090 |
-0,19% |
47,010 |
47,210 |
47,340 |
167,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,150 |
12:41 |
-0,240 |
-0,85% |
27,870 |
27,940 |
28,390 |
1.160,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,900 |
16:33 |
+1,400 |
+2,62% |
54,500 |
54,900 |
53,500 |
1.441,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
227,600 |
17:54 |
+5,700 |
+2,57% |
227,300 |
227,900 |
221,900 |
214,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,240 |
08:01 |
-0,860 |
-1,30% |
64,680 |
64,960 |
66,100 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,562 |
08:18 |
-0,026 |
-0,47% |
5,380 |
5,440 |
5,588 |
3.000,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,900 |
08:23 |
±0,000 |
±0,00% |
82,700 |
83,200 |
82,900 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,150 |
09:04 |
-1,900 |
-2,64% |
68,900 |
69,600 |
72,050 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,400 |
16:32 |
+0,200 |
+0,86% |
23,340 |
23,480 |
23,200 |
3.020,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,180 |
16:53 |
±0,000 |
±0,00% |
21,160 |
21,260 |
21,180 |
1.850,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,280 |
17:08 |
-0,580 |
-2,65% |
21,420 |
21,560 |
21,860 |
3.372,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,700 |
17:22 |
-1,900 |
-1,83% |
102,100 |
102,500 |
103,600 |
165,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,560 |
12:26 |
-0,140 |
-0,95% |
14,580 |
14,780 |
14,700 |
200,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,250 |
16:30 |
-2,050 |
-3,92% |
50,100 |
50,500 |
52,300 |
597,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,300 |
10:32 |
-2,100 |
-0,90% |
230,600 |
231,100 |
232,400 |
28,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,280 |
17:10 |
-0,320 |
-2,19% |
14,220 |
14,320 |
14,600 |
4.411,00 |
|
