| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.093,50 |
12:31 |
-48,61 |
-0,48% |
- |
- |
10.142,11 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.096,50 |
02.10. |
-10,18 |
-0,25% |
- |
- |
4.096,50 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
13,660 |
12:29 |
+0,200 |
+1,49% |
13,620 |
13,660 |
13,460 |
25.364,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
234,100 |
12:30 |
-3,100 |
-1,31% |
234,100 |
234,200 |
237,200 |
79.507,00 |
|
|
AIRBUS GROUP |
|
127,080 |
12:30 |
-0,260 |
-0,20% |
127,100 |
127,160 |
127,340 |
152.537,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
15,475 |
12:30 |
-0,375 |
-2,37% |
15,475 |
15,495 |
15,850 |
308.436,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
291,800 |
12:30 |
±0,000 |
±0,00% |
291,800 |
291,900 |
291,800 |
110.358,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,930 |
10:30 |
-0,036 |
-1,21% |
2,970 |
2,976 |
2,966 |
200,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
124,400 |
12:25 |
-1,200 |
-0,96% |
124,000 |
124,800 |
125,600 |
1.849,00 |
|
|
AURUBIS AG |
676650 |
64,750 |
12:30 |
-0,700 |
-1,07% |
64,650 |
64,800 |
65,450 |
10.072,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
47,410 |
12:31 |
+0,170 |
+0,36% |
47,395 |
47,405 |
47,240 |
391.176,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
30,055 |
12:31 |
-0,340 |
-1,12% |
30,055 |
30,065 |
30,395 |
611.576,00 |
|
|
BECHTLE AG O.N. |
515870 |
39,020 |
12:21 |
-0,420 |
-1,06% |
39,040 |
39,080 |
39,440 |
17.688,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,000 |
12:30 |
-0,080 |
-0,31% |
25,960 |
26,020 |
26,080 |
4.959,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
133,500 |
12:30 |
-0,750 |
-0,56% |
133,450 |
133,550 |
134,250 |
13.575,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,800 |
11:06 |
-0,500 |
-1,01% |
48,750 |
48,900 |
49,300 |
4.882,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
76,280 |
12:31 |
-1,340 |
-1,73% |
76,260 |
76,300 |
77,620 |
302.854,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
66,400 |
12:30 |
-0,200 |
-0,30% |
66,400 |
66,440 |
66,600 |
31.046,00 |
|
|
CANCOM SE O.N. |
541910 |
27,600 |
12:09 |
-0,080 |
-0,29% |
27,520 |
27,580 |
27,680 |
1.975,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
66,600 |
12:27 |
-1,250 |
-1,84% |
66,600 |
66,700 |
67,850 |
14.514,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
16,050 |
12:30 |
+0,025 |
+0,16% |
16,060 |
16,070 |
16,025 |
477.828,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
13,810 |
12:10 |
-0,230 |
-1,64% |
13,790 |
13,830 |
14,040 |
10.272,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,720 |
12:31 |
-1,140 |
-2,00% |
55,700 |
55,740 |
56,860 |
126.325,00 |
|
|
COVESTRO AG O.N. |
606214 |
58,240 |
12:29 |
+0,040 |
+0,07% |
58,220 |
58,240 |
58,200 |
573.102,00 |
|
|
CTS EVENTIM KGAA |
547030 |
93,650 |
12:24 |
+0,200 |
+0,21% |
93,600 |
93,700 |
93,450 |
7.995,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
33,560 |
11:50 |
+0,080 |
+0,24% |
33,680 |
33,690 |
33,480 |
6.536,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
37,470 |
12:26 |
+0,210 |
+0,56% |
37,420 |
37,440 |
37,260 |
174.274,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,020 |
12:31 |
-1,980 |
-2,79% |
69,000 |
69,040 |
71,000 |
123.189,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,268 |
12:30 |
-0,140 |
-0,91% |
15,270 |
15,276 |
15,408 |
1,36 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
212,400 |
12:26 |
-0,200 |
-0,09% |
212,400 |
212,500 |
212,600 |
45.966,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,470 |
12:30 |
-0,190 |
-0,49% |
38,480 |
38,500 |
38,660 |
264.786,00 |
|
|
DT.TELEKOM AG NA |
555750 |
26,360 |
12:30 |
+0,040 |
+0,15% |
26,360 |
26,370 |
26,320 |
692.650,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,170 |
12:30 |
+0,020 |
+0,15% |
13,165 |
13,175 |
13,150 |
1,36 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
41,620 |
12:25 |
-4,240 |
-9,25% |
41,540 |
41,660 |
45,860 |
42.581,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
65,500 |
11:29 |
+0,500 |
+0,77% |
65,100 |
65,500 |
65,000 |
4.335,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
55,000 |
09:47 |
-0,600 |
-1,08% |
55,000 |
55,500 |
55,600 |
20,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
21,040 |
12:31 |
-0,060 |
-0,28% |
21,030 |
21,050 |
21,100 |
31.322,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
6,040 |
12:28 |
-0,080 |
-1,31% |
6,040 |
6,055 |
6,120 |
124.511,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,280 |
12:30 |
-0,060 |
-0,16% |
38,270 |
38,300 |
38,340 |
15.506,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,220 |
12:30 |
-0,520 |
-1,09% |
47,200 |
47,240 |
47,740 |
9.342,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,360 |
12:30 |
+0,120 |
+0,46% |
26,340 |
26,380 |
26,240 |
31.764,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
34,370 |
12:30 |
+0,120 |
+0,35% |
34,350 |
34,370 |
34,250 |
107.012,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
41,720 |
12:25 |
-0,480 |
-1,14% |
41,700 |
41,760 |
42,200 |
4.547,00 |
|
|
GEA GROUP AG |
660200 |
45,080 |
12:30 |
+0,220 |
+0,49% |
45,060 |
45,100 |
44,860 |
18.529,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
76,900 |
12:30 |
-0,600 |
-0,77% |
76,850 |
76,900 |
77,500 |
70.414,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
251,900 |
12:31 |
+0,300 |
+0,12% |
251,900 |
252,000 |
251,600 |
9.268,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,780 |
12:30 |
-1,560 |
-1,60% |
95,740 |
95,800 |
97,340 |
39.785,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
86,000 |
09:23 |
-0,200 |
-0,23% |
86,000 |
86,100 |
86,200 |
156,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
9,222 |
12:31 |
+0,012 |
+0,13% |
9,204 |
9,240 |
9,210 |
207.403,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,040 |
12:31 |
-0,100 |
-0,12% |
82,000 |
82,040 |
82,140 |
33.359,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
30,300 |
11:58 |
+0,320 |
+1,07% |
30,320 |
30,380 |
29,980 |
330,00 |
|
|
HOCHTIEF AG |
607000 |
108,800 |
11:24 |
-0,500 |
-0,46% |
108,600 |
108,800 |
109,300 |
1.457,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
39,830 |
12:31 |
-0,010 |
-0,03% |
39,790 |
39,860 |
39,840 |
35.967,00 |
|
|
HYPOPORT SE NA O.N. |
549336 |
295,200 |
02.10. / 17:35 |
+5,200 |
+1,79% |
291,000 |
294,000 |
295,200 |
5.317,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
30,020 |
12:31 |
-0,615 |
-2,01% |
30,020 |
30,030 |
30,635 |
584.017,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,220 |
12:19 |
-0,260 |
-0,95% |
27,160 |
27,240 |
27,480 |
3.572,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
26,420 |
11:59 |
-0,320 |
-1,20% |
26,400 |
26,460 |
26,740 |
6.587,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
11,025 |
12:30 |
-0,615 |
-5,28% |
11,025 |
11,040 |
11,640 |
693.338,00 |
|
|
KION GROUP AG |
KGX888 |
34,480 |
10:01 |
-0,300 |
-0,86% |
34,650 |
34,700 |
34,780 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
80,250 |
12:24 |
+0,300 |
+0,38% |
80,200 |
80,300 |
79,950 |
12.933,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KONTRON AG O.N |
A0X9EJ |
16,060 |
12:26 |
-0,040 |
-0,25% |
16,060 |
16,080 |
16,100 |
7.815,00 |
|
|
KRONES AG O.N. |
633500 |
127,400 |
12:11 |
-1,600 |
-1,24% |
127,200 |
127,400 |
129,000 |
4.799,00 |
|
|
LANXESS AG |
547040 |
28,520 |
12:31 |
-0,760 |
-2,60% |
28,480 |
28,550 |
29,280 |
125.417,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
94,720 |
12:30 |
-1,280 |
-1,33% |
94,700 |
94,780 |
96,000 |
33.522,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,144 |
12:30 |
+0,014 |
+0,23% |
6,142 |
6,148 |
6,130 |
953.440,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
56,320 |
12:31 |
-1,030 |
-1,80% |
56,310 |
56,320 |
57,350 |
605.742,00 |
|
|
MERCK KGAA O.N. |
659990 |
157,400 |
12:30 |
±0,000 |
±0,00% |
157,400 |
157,500 |
157,400 |
21.297,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
284,200 |
12:30 |
+1,600 |
+0,57% |
284,100 |
284,300 |
282,600 |
21.951,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
480,500 |
12:30 |
+2,200 |
+0,46% |
480,500 |
480,600 |
478,300 |
41.138,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
85,650 |
08:00 |
-0,500 |
-0,58% |
87,300 |
87,600 |
86,150 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
93,150 |
12:29 |
-0,400 |
-0,43% |
93,100 |
93,200 |
93,550 |
3.269,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,850 |
12:30 |
-0,110 |
-0,85% |
12,840 |
12,870 |
12,960 |
115.589,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
12,300 |
12:12 |
+0,200 |
+1,65% |
12,260 |
12,320 |
12,100 |
6.202,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
39,230 |
12:31 |
-1,360 |
-3,35% |
39,230 |
39,250 |
40,590 |
347.209,00 |
|
|
PUMA SE |
696960 |
36,740 |
12:31 |
-0,410 |
-1,10% |
36,710 |
36,770 |
37,150 |
49.085,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,900 |
12:31 |
-0,395 |
-0,98% |
39,885 |
39,905 |
40,295 |
35.925,00 |
|
|
RATIONAL AG |
701080 |
917,000 |
12:25 |
-4,500 |
-0,49% |
916,500 |
917,000 |
921,500 |
210,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
133,100 |
12:28 |
-1,700 |
-1,26% |
133,000 |
133,200 |
134,800 |
2.810,00 |
|
|
RHEINMETALL AG |
703000 |
522,400 |
12:29 |
+5,600 |
+1,08% |
522,200 |
522,400 |
516,800 |
31.785,00 |
|
|
RTL GROUP |
861149 |
30,150 |
08:04 |
-0,250 |
-0,82% |
30,050 |
30,150 |
30,400 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RWE AG INH O.N. |
703712 |
32,090 |
12:30 |
-0,240 |
-0,74% |
32,080 |
32,100 |
32,330 |
273.642,00 |
|
|
SAP SE O.N. |
716460 |
201,650 |
12:31 |
-2,100 |
-1,03% |
201,650 |
201,750 |
203,750 |
347.443,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
238,900 |
12:30 |
-3,100 |
-1,28% |
238,600 |
238,900 |
242,000 |
17.661,00 |
|
|
SCHOTT PHARMA INH O.N. |
A3ENQ5 |
30,140 |
11:56 |
+0,220 |
+0,74% |
30,040 |
30,180 |
29,920 |
4.328,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
77,700 |
12:14 |
-0,200 |
-0,26% |
77,700 |
77,750 |
77,900 |
7.270,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
179,720 |
12:31 |
-0,900 |
-0,50% |
179,720 |
179,760 |
180,620 |
156.851,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
34,010 |
12:31 |
+0,020 |
+0,06% |
33,990 |
34,010 |
33,990 |
425.186,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,540 |
12:24 |
-0,160 |
-0,30% |
52,500 |
52,540 |
52,700 |
52.584,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
67,000 |
12:12 |
-1,200 |
-1,76% |
66,900 |
67,150 |
68,200 |
2.512,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
17,510 |
12:23 |
-0,360 |
-2,01% |
17,520 |
17,580 |
17,870 |
34.500,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
36,650 |
11:42 |
-0,300 |
-0,81% |
36,550 |
36,650 |
36,950 |
18.157,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
56,100 |
12:00 |
-0,100 |
-0,18% |
55,900 |
56,050 |
56,200 |
1.091,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
67,300 |
12:30 |
-0,800 |
-1,17% |
67,200 |
67,400 |
68,100 |
12.972,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
121,300 |
12:29 |
-0,750 |
-0,61% |
121,250 |
121,350 |
122,050 |
35.860,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
16,660 |
12:30 |
-0,170 |
-1,01% |
16,640 |
16,660 |
16,830 |
35.754,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,950 |
09:21 |
±0,000 |
±0,00% |
73,800 |
73,900 |
73,950 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,470 |
12:26 |
-0,205 |
-1,76% |
11,470 |
11,485 |
11,675 |
110.968,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
3,399 |
12:31 |
-0,035 |
-1,02% |
3,397 |
3,400 |
3,434 |
1,02 Mio. |
|
|
TRATON SE INH O.N. |
TRAT0N |
28,400 |
12:20 |
+0,350 |
+1,25% |
28,400 |
28,450 |
28,050 |
69.329,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,430 |
12:29 |
+0,042 |
+0,66% |
6,426 |
6,436 |
6,388 |
514.196,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
18,670 |
12:29 |
-0,010 |
-0,05% |
18,660 |
18,690 |
18,680 |
20.000,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
91,340 |
12:31 |
-1,500 |
-1,62% |
91,300 |
91,340 |
92,840 |
260.406,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
33,150 |
12:30 |
-0,420 |
-1,25% |
33,140 |
33,160 |
33,570 |
793.630,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
92,600 |
12:30 |
-0,600 |
-0,64% |
92,520 |
92,680 |
93,200 |
55.661,00 |
|
|
ZALANDO SE |
ZAL111 |
29,000 |
12:12 |
+0,110 |
+0,38% |
29,040 |
29,070 |
28,890 |
723,00 |
|
