| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.870,22 |
17:50 |
+1,45 |
+0,01% |
- |
- |
9.868,77 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.990,31 |
17:50 |
+0,58 |
+0,01% |
- |
- |
3.989,73 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,400 |
12:11 |
-0,040 |
-0,23% |
17,320 |
17,480 |
17,440 |
50,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
231,900 |
19:57 |
+2,700 |
+1,18% |
231,900 |
232,300 |
229,200 |
310,00 |
|
|
AIRBUS SE |
938914 |
156,000 |
17:37 |
-3,220 |
-2,02% |
155,960 |
156,460 |
159,220 |
550,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,080 |
15:29 |
-0,710 |
-3,26% |
20,910 |
21,000 |
21,790 |
3.881,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,900 |
20:22 |
+2,600 |
+0,98% |
267,800 |
268,000 |
265,300 |
1.639,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,110 |
09:02 |
-0,025 |
-1,17% |
2,143 |
2,164 |
2,135 |
16.290,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
227,000 |
10:57 |
-3,500 |
-1,52% |
230,500 |
232,500 |
230,500 |
0,00 |
|
|
AURUBIS AG |
676650 |
78,350 |
10:36 |
+1,750 |
+2,28% |
77,150 |
77,500 |
76,600 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,390 |
19:52 |
+0,265 |
+0,55% |
48,265 |
48,500 |
48,125 |
1.506,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,300 |
20:57 |
+0,240 |
+0,86% |
28,050 |
28,300 |
28,060 |
2.167,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,460 |
16:18 |
-1,480 |
-3,22% |
44,800 |
44,880 |
45,940 |
743,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,580 |
13:19 |
-0,680 |
-2,04% |
32,880 |
33,200 |
33,260 |
70,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,300 |
08:02 |
-0,500 |
-0,35% |
144,350 |
144,850 |
143,800 |
10,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,900 |
08:59 |
-0,300 |
-0,60% |
50,100 |
50,200 |
50,200 |
250,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,420 |
20:12 |
+0,620 |
+0,67% |
93,200 |
93,500 |
92,800 |
985,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,580 |
10:05 |
+0,340 |
+0,52% |
66,080 |
66,240 |
65,240 |
8,00 |
|
|
CANCOM SE O.N. |
541910 |
30,000 |
10:57 |
-0,660 |
-2,15% |
30,700 |
30,980 |
30,660 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
84,550 |
17:30 |
-2,900 |
-3,32% |
84,700 |
85,400 |
87,450 |
1.233,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,585 |
17:58 |
-0,170 |
-1,08% |
15,525 |
15,610 |
15,755 |
8.746,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,220 |
10:57 |
-0,320 |
-1,16% |
27,580 |
27,740 |
27,540 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,080 |
14:34 |
+0,420 |
+0,68% |
62,120 |
62,560 |
61,660 |
50,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,630 |
13:48 |
+0,700 |
+1,43% |
49,380 |
49,620 |
48,930 |
610,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,250 |
15:29 |
-1,200 |
-1,49% |
79,400 |
79,600 |
80,450 |
47,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,280 |
17:35 |
+0,220 |
+0,56% |
39,130 |
39,210 |
39,060 |
1.585,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,310 |
08:02 |
-0,110 |
-0,39% |
27,940 |
28,050 |
28,420 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,080 |
19:46 |
+0,920 |
+1,22% |
76,040 |
76,180 |
75,160 |
622,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,280 |
21:08 |
-0,182 |
-1,18% |
15,284 |
15,320 |
15,462 |
15.165,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,450 |
09:03 |
+1,200 |
+0,67% |
182,750 |
183,700 |
179,250 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,590 |
19:38 |
+0,120 |
+0,31% |
38,620 |
38,750 |
38,470 |
1.245,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,250 |
19:40 |
+0,210 |
+0,95% |
22,240 |
22,430 |
22,040 |
8.120,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,300 |
20:26 |
+0,025 |
+0,20% |
12,280 |
12,300 |
12,275 |
8.568,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,900 |
08:02 |
+0,760 |
+1,72% |
45,540 |
45,680 |
44,140 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,070 |
15:29 |
-0,050 |
-0,29% |
17,090 |
17,140 |
17,120 |
10,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,900 |
08:03 |
-0,900 |
-1,27% |
71,200 |
72,100 |
70,800 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,200 |
20:08 |
-0,040 |
-0,20% |
20,150 |
20,200 |
20,240 |
2.112,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,615 |
19:39 |
+0,180 |
+2,13% |
8,655 |
8,720 |
8,435 |
7.239,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,040 |
11:42 |
+0,430 |
+1,11% |
39,140 |
39,310 |
38,610 |
230,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,200 |
14:32 |
-0,750 |
-1,42% |
52,750 |
53,000 |
52,950 |
360,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,080 |
20:56 |
+0,500 |
+2,12% |
24,000 |
24,080 |
23,580 |
3.163,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,200 |
18:39 |
+0,170 |
+0,59% |
29,200 |
29,340 |
29,030 |
423,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,220 |
15:22 |
-0,220 |
-0,49% |
44,300 |
44,480 |
44,440 |
370,00 |
|
|
GEA GROUP AG |
660200 |
38,120 |
10:57 |
+0,200 |
+0,53% |
38,260 |
38,440 |
37,920 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
104,900 |
19:54 |
+3,100 |
+3,05% |
104,800 |
105,000 |
101,800 |
230,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,900 |
20:59 |
+3,400 |
+1,51% |
228,100 |
229,000 |
224,500 |
307,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,500 |
18:11 |
-0,960 |
-1,00% |
95,380 |
95,780 |
96,460 |
271,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,900 |
08:16 |
+1,700 |
+2,07% |
84,900 |
85,400 |
82,200 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,442 |
15:04 |
-0,148 |
-2,65% |
5,504 |
5,546 |
5,590 |
3.473,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,280 |
17:18 |
+0,760 |
+0,92% |
83,040 |
83,320 |
82,520 |
346,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,200 |
20:08 |
+0,400 |
+1,09% |
37,180 |
37,480 |
36,800 |
2.630,00 |
|
|
HOCHTIEF AG |
607000 |
101,100 |
15:23 |
-0,300 |
-0,30% |
100,100 |
100,800 |
101,400 |
2,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,820 |
17:58 |
+0,730 |
+1,52% |
48,900 |
49,110 |
48,090 |
2.273,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,895 |
17:57 |
-0,325 |
-0,87% |
36,785 |
36,965 |
37,220 |
6.315,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,960 |
09:19 |
-0,100 |
-0,37% |
27,360 |
27,560 |
27,060 |
20,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,460 |
09:03 |
-0,420 |
-1,17% |
35,720 |
36,100 |
35,880 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,490 |
12:04 |
-0,095 |
-0,70% |
13,445 |
13,590 |
13,585 |
800,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
08:14 |
+0,220 |
+0,51% |
42,970 |
43,220 |
43,190 |
12,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,000 |
17:38 |
+0,300 |
+0,42% |
70,400 |
70,950 |
70,700 |
80,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,740 |
20:42 |
+0,360 |
+1,68% |
21,640 |
21,740 |
21,380 |
750,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
125,800 |
14:12 |
+1,400 |
+1,13% |
125,600 |
127,000 |
124,400 |
42,00 |
|
|
LANXESS AG |
547040 |
24,740 |
14:09 |
-0,210 |
-0,84% |
24,710 |
25,000 |
24,950 |
10,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,900 |
09:11 |
-0,300 |
-0,37% |
81,000 |
81,380 |
81,200 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,426 |
21:09 |
+0,096 |
+1,52% |
6,412 |
6,426 |
6,330 |
13.552,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,270 |
20:05 |
+0,460 |
+0,70% |
66,350 |
66,690 |
65,810 |
2.426,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,250 |
18:39 |
+0,500 |
+0,30% |
165,700 |
166,500 |
165,750 |
140,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
20:30 |
+0,150 |
+0,22% |
67,900 |
68,100 |
67,850 |
230,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,900 |
18:53 |
-0,600 |
-0,26% |
228,800 |
229,500 |
229,500 |
147,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
458,800 |
20:25 |
+2,700 |
+0,59% |
457,900 |
459,300 |
456,100 |
496,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,100 |
08:03 |
+0,300 |
+0,38% |
79,700 |
81,150 |
79,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
83,400 |
17:52 |
-3,850 |
-4,41% |
83,400 |
83,750 |
87,250 |
237,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,550 |
12:52 |
-0,010 |
-0,07% |
14,350 |
14,420 |
14,560 |
4,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,680 |
08:02 |
-0,260 |
-1,74% |
14,800 |
15,000 |
14,940 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,620 |
15:01 |
+0,180 |
+0,36% |
50,340 |
50,500 |
50,440 |
1.060,00 |
|
|
PUMA SE |
696960 |
46,990 |
13:02 |
+0,090 |
+0,19% |
47,440 |
47,690 |
46,900 |
50,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,240 |
10:34 |
-0,070 |
-0,18% |
39,435 |
39,780 |
39,310 |
974,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,100 |
20:36 |
-1,000 |
-0,87% |
113,900 |
114,500 |
115,100 |
611,00 |
|
|
RHEINMETALL AG |
703000 |
526,400 |
21:05 |
+8,000 |
+1,54% |
526,200 |
527,000 |
518,400 |
1.428,00 |
|
|
RTL GROUP |
861149 |
30,700 |
19:50 |
+1,350 |
+4,60% |
30,400 |
30,700 |
29,350 |
3.034,00 |
|
|
RWE AG INH O.N. |
703712 |
34,930 |
19:18 |
+0,110 |
+0,32% |
34,830 |
34,910 |
34,820 |
5.268,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
166,580 |
21:13 |
+0,060 |
+0,04% |
166,400 |
166,580 |
166,520 |
1.891,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
241,900 |
19:46 |
-0,300 |
-0,12% |
240,500 |
242,300 |
242,200 |
258,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,200 |
09:03 |
+0,550 |
+0,80% |
69,000 |
69,650 |
68,650 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,660 |
20:01 |
-0,400 |
-0,23% |
175,720 |
176,580 |
176,060 |
1.217,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,840 |
20:57 |
-1,160 |
-4,46% |
24,810 |
24,920 |
26,000 |
18.908,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,560 |
20:59 |
-0,240 |
-0,45% |
53,200 |
53,560 |
53,800 |
150,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,000 |
09:03 |
+0,600 |
+0,81% |
74,550 |
74,950 |
74,400 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,100 |
16:24 |
-0,400 |
-0,53% |
75,100 |
75,300 |
75,500 |
150,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,820 |
16:13 |
-1,430 |
-2,85% |
48,160 |
48,320 |
50,250 |
99,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,500 |
08:00 |
-1,400 |
-2,42% |
56,900 |
57,800 |
57,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
65,400 |
15:05 |
+0,450 |
+0,69% |
65,350 |
65,750 |
64,950 |
30,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,400 |
18:18 |
-0,600 |
-1,09% |
54,200 |
54,600 |
55,000 |
694,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,000 |
12:40 |
+0,450 |
+0,41% |
109,300 |
109,750 |
108,550 |
216,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,100 |
10:57 |
-0,080 |
-0,56% |
14,210 |
14,320 |
14,180 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,600 |
16:40 |
+0,700 |
+0,96% |
73,050 |
73,450 |
72,900 |
227,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,590 |
15:03 |
-0,145 |
-1,24% |
11,590 |
11,640 |
11,735 |
383,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,544 |
17:47 |
-0,037 |
-0,81% |
4,523 |
4,540 |
4,581 |
3.350,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,780 |
08:00 |
±0,000 |
±0,00% |
21,740 |
21,920 |
21,780 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,950 |
19:49 |
+0,050 |
+0,04% |
114,550 |
115,000 |
114,900 |
8.290,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,620 |
19:48 |
+0,510 |
+1,81% |
28,650 |
28,780 |
28,110 |
1.561,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,000 |
11:18 |
+0,750 |
+0,74% |
101,700 |
102,550 |
101,250 |
245,00 |
|
|
ZALANDO SE |
ZAL111 |
24,000 |
09:09 |
-0,230 |
-0,95% |
24,380 |
24,500 |
24,230 |
400,00 |
|
