| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.694,48 |
17:50 |
+96,52 |
+1,01% |
- |
- |
9.597,96 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.915,78 |
17:50 |
+38,99 |
+1,01% |
- |
- |
3.876,79 |
-- |
|
|
AIRBUS SE |
938914 |
148,920 |
17:32 |
+0,720 |
+0,49% |
148,520 |
148,920 |
148,200 |
579,00 |
|
|
RTL GROUP |
861149 |
28,950 |
08:06 |
-0,050 |
-0,17% |
0,000 |
0,000 |
29,000 |
0,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
463,100 |
18:05 |
+1,400 |
+0,30% |
463,100 |
463,700 |
461,700 |
1.898,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
259,800 |
19:43 |
+1,800 |
+0,70% |
259,500 |
259,900 |
258,000 |
2.582,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,300 |
12:10 |
+0,800 |
+0,34% |
233,700 |
235,100 |
233,500 |
125,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,890 |
08:06 |
±0,000 |
±0,00% |
13,130 |
13,240 |
12,890 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,766 |
19:56 |
-0,282 |
-4,66% |
5,766 |
5,782 |
6,048 |
76.749,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,950 |
19:34 |
+0,750 |
+0,71% |
105,600 |
106,000 |
105,200 |
10.833,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,371 |
18:41 |
+0,027 |
+0,62% |
4,374 |
4,417 |
4,344 |
13.370,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
60,700 |
08:05 |
-0,550 |
-0,90% |
60,900 |
61,200 |
61,250 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
169,660 |
19:49 |
+1,100 |
+0,65% |
169,740 |
170,580 |
168,560 |
8.131,00 |
|
|
SIXT SE ST O.N. |
723132 |
68,150 |
19:51 |
-0,150 |
-0,22% |
68,150 |
68,750 |
68,300 |
658,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
220,000 |
17:39 |
+7,900 |
+3,72% |
218,400 |
219,600 |
212,100 |
1.100,00 |
|
|
SAP SE O.N. |
716460 |
178,760 |
19:08 |
+2,700 |
+1,53% |
178,840 |
179,320 |
176,060 |
2.280,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
64,430 |
19:09 |
+0,450 |
+0,70% |
64,200 |
64,490 |
63,980 |
3.714,00 |
|
|
RWE AG INH O.N. |
703712 |
33,570 |
19:46 |
+0,330 |
+0,99% |
33,500 |
33,580 |
33,240 |
7.135,00 |
|
|
RHEINMETALL AG |
703000 |
503,400 |
19:52 |
+16,800 |
+3,45% |
505,400 |
506,600 |
486,600 |
3.740,00 |
|
|
PUMA SE |
696960 |
43,570 |
08:06 |
-0,570 |
-1,29% |
44,140 |
44,300 |
44,140 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
75,950 |
16:15 |
+3,800 |
+5,27% |
76,300 |
76,600 |
72,150 |
1.211,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,850 |
17:42 |
+1,000 |
+1,50% |
67,450 |
67,750 |
66,850 |
115,00 |
|
|
GEA GROUP AG |
660200 |
38,980 |
13:52 |
-0,060 |
-0,15% |
38,900 |
39,080 |
39,040 |
5,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,800 |
17:43 |
+2,850 |
+1,74% |
166,300 |
166,650 |
163,950 |
555,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,050 |
08:06 |
+0,700 |
+0,77% |
91,450 |
91,800 |
90,350 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
118,000 |
09:11 |
-1,600 |
-1,34% |
118,800 |
120,200 |
119,600 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
34,505 |
19:24 |
-0,250 |
-0,72% |
34,520 |
34,615 |
34,755 |
4.252,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
32,800 |
19:03 |
+0,160 |
+0,49% |
32,480 |
32,820 |
32,640 |
30,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,960 |
16:48 |
-0,150 |
-0,88% |
16,820 |
16,890 |
17,110 |
750,00 |
|
|
HOCHTIEF AG |
607000 |
99,200 |
10:38 |
-0,400 |
-0,40% |
99,500 |
100,100 |
99,600 |
17,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
50,840 |
14:17 |
+1,000 |
+2,01% |
50,200 |
50,360 |
49,840 |
100,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,000 |
08:06 |
-0,280 |
-0,34% |
82,300 |
82,580 |
83,280 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,960 |
14:32 |
+1,000 |
+1,04% |
95,760 |
96,040 |
95,960 |
75,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,900 |
08:01 |
-0,650 |
-1,31% |
49,050 |
49,250 |
49,550 |
0,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
189,950 |
16:17 |
+0,850 |
+0,45% |
189,750 |
190,750 |
189,100 |
587,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,410 |
11:19 |
+0,520 |
+1,45% |
36,380 |
36,580 |
35,890 |
490,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,320 |
18:13 |
-0,110 |
-0,39% |
28,250 |
28,380 |
28,430 |
1.335,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,200 |
14:34 |
-0,760 |
-1,52% |
49,760 |
50,100 |
49,960 |
350,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,490 |
19:39 |
+1,195 |
+16,38% |
8,450 |
8,490 |
7,295 |
20.078,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,660 |
18:21 |
+1,520 |
+3,44% |
45,680 |
45,880 |
44,140 |
400,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,850 |
19:21 |
-0,030 |
-0,13% |
22,850 |
22,890 |
22,880 |
13.441,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,970 |
18:24 |
+0,270 |
+0,72% |
37,940 |
38,120 |
37,700 |
1.795,00 |
|
|
1+1 AG INH O.N. |
554550 |
15,860 |
08:06 |
-0,160 |
-1,00% |
15,960 |
16,240 |
16,020 |
0,00 |
|
|
LANXESS AG |
547040 |
22,200 |
11:42 |
+0,230 |
+1,05% |
22,260 |
22,450 |
21,970 |
850,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,250 |
16:13 |
+2,200 |
+2,78% |
80,850 |
81,150 |
79,050 |
120,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
54,980 |
19:30 |
+0,060 |
+0,11% |
54,480 |
55,060 |
54,920 |
360,00 |
|
|
CANCOM SE O.N. |
541910 |
31,000 |
14:24 |
+0,160 |
+0,52% |
31,580 |
31,860 |
30,840 |
165,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
66,150 |
15:44 |
+0,450 |
+0,68% |
65,700 |
66,150 |
65,700 |
1.754,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,100 |
10:49 |
+0,600 |
+0,90% |
67,000 |
67,500 |
66,500 |
21,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,350 |
14:31 |
+1,450 |
+1,04% |
140,100 |
140,550 |
138,900 |
250,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
88,420 |
18:37 |
-0,460 |
-0,52% |
88,220 |
88,500 |
88,880 |
792,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,620 |
08:06 |
+0,100 |
+0,22% |
45,280 |
45,520 |
44,520 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,768 |
17:42 |
+0,070 |
+0,48% |
14,714 |
14,754 |
14,698 |
10.614,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
232,000 |
17:23 |
+7,000 |
+3,11% |
228,000 |
231,000 |
225,000 |
85,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,000 |
13:46 |
-0,120 |
-0,60% |
20,020 |
20,200 |
20,120 |
12,00 |
|
|
ZALANDO SE |
ZAL111 |
22,550 |
12:36 |
+0,160 |
+0,71% |
22,450 |
22,560 |
22,390 |
330,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,800 |
14:22 |
+2,340 |
+2,35% |
101,550 |
101,850 |
99,460 |
137,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,850 |
10:08 |
-0,300 |
-0,40% |
73,250 |
73,700 |
74,150 |
3,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,900 |
08:06 |
+0,450 |
+0,61% |
74,400 |
74,750 |
73,450 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
114,000 |
14:09 |
-0,550 |
-0,48% |
113,700 |
114,150 |
114,550 |
470,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
44,200 |
19:01 |
-0,350 |
-0,79% |
44,200 |
45,050 |
44,550 |
240,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,440 |
18:25 |
+1,100 |
+2,10% |
53,080 |
53,440 |
52,340 |
15.490,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
43,120 |
19:02 |
+0,510 |
+1,20% |
43,000 |
43,150 |
42,610 |
860,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,160 |
19:25 |
+0,540 |
+0,79% |
68,960 |
69,160 |
68,620 |
1.529,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
74,820 |
09:40 |
+0,880 |
+1,19% |
75,040 |
75,720 |
73,940 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,265 |
13:53 |
±0,000 |
±0,00% |
12,265 |
12,340 |
12,265 |
500,00 |
|
|
KION GROUP AG |
KGX888 |
42,450 |
09:40 |
+0,860 |
+2,07% |
42,040 |
42,330 |
41,590 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,450 |
12:07 |
-0,600 |
-0,84% |
70,100 |
70,750 |
71,050 |
1,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,800 |
19:28 |
+0,560 |
+1,64% |
34,680 |
34,940 |
34,240 |
2.255,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,355 |
17:20 |
+0,195 |
+1,02% |
19,260 |
19,405 |
19,160 |
135,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,890 |
19:47 |
+0,770 |
+3,19% |
24,830 |
24,890 |
24,120 |
18.722,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,550 |
17:36 |
+0,085 |
+0,68% |
12,550 |
12,580 |
12,465 |
3.479,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,890 |
19:33 |
-0,130 |
-0,35% |
36,860 |
36,980 |
37,020 |
5.535,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,215 |
19:30 |
+0,085 |
+0,60% |
14,225 |
14,300 |
14,130 |
2.120,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,015 |
19:13 |
+0,515 |
+2,02% |
25,925 |
26,010 |
25,500 |
3.647,00 |
|
|
BASF SE NA O.N. |
BASF11 |
45,595 |
19:32 |
+0,710 |
+1,58% |
45,505 |
45,655 |
44,885 |
6.455,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,500 |
15:52 |
-0,295 |
-0,76% |
38,875 |
39,220 |
38,795 |
1.814,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
76,000 |
08:04 |
-1,450 |
-1,87% |
77,800 |
78,750 |
77,450 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,980 |
09:40 |
+0,560 |
+1,29% |
43,940 |
44,120 |
43,420 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,690 |
17:18 |
+0,105 |
+0,99% |
10,720 |
10,815 |
10,585 |
1.205,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,780 |
08:01 |
+0,040 |
+0,15% |
26,880 |
27,080 |
26,740 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,060 |
17:05 |
+0,320 |
+1,01% |
31,780 |
32,080 |
31,740 |
259,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,580 |
08:10 |
-0,150 |
-0,56% |
26,840 |
26,980 |
26,730 |
40,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,920 |
12:56 |
+0,009 |
+0,44% |
1,920 |
1,939 |
1,911 |
4.755,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,600 |
18:36 |
+1,300 |
+1,13% |
116,000 |
116,600 |
115,300 |
356,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,560 |
08:06 |
+0,060 |
+0,24% |
24,820 |
25,100 |
24,500 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,530 |
11:14 |
+0,530 |
+1,20% |
44,410 |
44,610 |
44,000 |
100,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,310 |
11:17 |
+0,360 |
+1,39% |
26,460 |
26,530 |
25,950 |
200,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
63,900 |
15:56 |
+1,800 |
+2,90% |
62,700 |
63,100 |
62,100 |
767,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
220,600 |
18:36 |
+6,000 |
+2,80% |
220,800 |
221,200 |
214,600 |
293,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,300 |
08:05 |
-0,380 |
-0,59% |
64,360 |
64,580 |
64,680 |
10,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,012 |
17:11 |
-0,098 |
-1,92% |
5,012 |
5,030 |
5,110 |
3.490,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,300 |
08:46 |
+0,500 |
+0,60% |
84,700 |
85,300 |
83,800 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,200 |
09:11 |
+0,800 |
+1,15% |
70,250 |
70,900 |
69,400 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,300 |
14:00 |
+0,160 |
+0,64% |
25,220 |
25,320 |
25,140 |
80,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,000 |
15:50 |
+0,050 |
+0,25% |
20,220 |
20,380 |
19,950 |
1.244,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
19,240 |
18:03 |
+0,075 |
+0,39% |
19,030 |
19,170 |
19,165 |
3.185,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
97,350 |
12:37 |
+2,350 |
+2,47% |
96,450 |
96,700 |
95,000 |
10,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,760 |
08:01 |
-0,120 |
-0,86% |
13,820 |
14,080 |
13,880 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
29,400 |
18:27 |
+0,520 |
+1,80% |
28,980 |
29,240 |
28,880 |
4.080,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
225,800 |
11:53 |
+1,800 |
+0,80% |
227,600 |
228,000 |
224,000 |
1.017,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,330 |
08:06 |
-0,070 |
-0,56% |
12,520 |
12,590 |
12,400 |
175,00 |
|
