| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.604,49 |
15:55 |
-89,99 |
-0,93% |
- |
- |
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 |
15,960 |
09:19 |
+0,100 |
+0,63% |
15,940 |
15,980 |
15,860 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
217,500 |
15:48 |
-3,300 |
-1,49% |
217,700 |
217,800 |
220,800 |
71,00 |
|
|
AIRBUS SE |
938914 |
148,100 |
12:48 |
-0,820 |
-0,55% |
148,120 |
148,160 |
148,920 |
909,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,585 |
14:24 |
-0,605 |
-3,15% |
18,400 |
18,410 |
19,190 |
3.678,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
259,000 |
15:32 |
-1,000 |
-0,38% |
258,600 |
258,700 |
260,000 |
862,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,937 |
08:00 |
+0,017 |
+0,89% |
1,885 |
1,889 |
1,920 |
2,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
229,000 |
13:36 |
-3,000 |
-1,29% |
228,000 |
229,500 |
232,000 |
15,00 |
|
|
AURUBIS AG |
676650 |
76,050 |
11:38 |
+0,100 |
+0,13% |
74,050 |
74,200 |
75,950 |
140,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
45,175 |
15:52 |
-0,480 |
-1,05% |
45,210 |
45,225 |
45,655 |
7.475,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
25,980 |
15:23 |
-0,035 |
-0,13% |
26,030 |
26,040 |
26,015 |
5.878,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,400 |
09:19 |
+0,780 |
+1,75% |
44,880 |
44,920 |
44,620 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,720 |
10:54 |
-1,340 |
-4,18% |
29,820 |
29,880 |
32,060 |
95,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,650 |
11:28 |
+0,300 |
+0,21% |
140,750 |
140,850 |
140,350 |
55,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,400 |
10:55 |
+0,500 |
+1,02% |
49,350 |
49,400 |
48,900 |
25,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
87,380 |
15:32 |
-1,120 |
-1,27% |
87,660 |
87,680 |
88,500 |
4.475,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,360 |
08:04 |
+0,060 |
+0,09% |
64,220 |
64,240 |
64,300 |
0,00 |
|
|
CANCOM SE O.N. |
541910 |
31,540 |
13:13 |
+0,540 |
+1,74% |
31,520 |
31,600 |
31,000 |
425,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
64,450 |
14:14 |
-1,700 |
-2,57% |
64,550 |
64,650 |
66,150 |
451,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,055 |
14:43 |
-0,160 |
-1,13% |
13,920 |
13,930 |
14,215 |
806,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,860 |
09:19 |
+0,300 |
+1,22% |
25,200 |
25,260 |
24,560 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
54,780 |
14:49 |
-0,200 |
-0,36% |
54,780 |
54,820 |
54,980 |
231,00 |
|
|
COVESTRO AG O.N. |
606214 |
50,580 |
11:37 |
+0,220 |
+0,44% |
50,500 |
50,520 |
50,360 |
15,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,400 |
15:29 |
-1,850 |
-2,28% |
78,750 |
78,800 |
81,250 |
6,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,700 |
14:31 |
-0,190 |
-0,51% |
36,700 |
36,720 |
36,890 |
1.056,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,740 |
08:04 |
+0,160 |
+0,60% |
25,770 |
25,800 |
26,580 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,180 |
14:19 |
-0,160 |
-0,23% |
68,980 |
69,040 |
69,340 |
2.275,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,440 |
15:43 |
-0,328 |
-2,22% |
14,438 |
14,440 |
14,768 |
5.121,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
191,000 |
09:20 |
+1,050 |
+0,55% |
191,250 |
191,300 |
189,950 |
320,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,630 |
15:45 |
-0,460 |
-1,21% |
37,610 |
37,620 |
38,090 |
31.908,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,860 |
15:22 |
+0,010 |
+0,04% |
22,800 |
22,820 |
22,850 |
3.559,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,680 |
14:46 |
+0,130 |
+1,04% |
12,690 |
12,695 |
12,550 |
1.526,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,400 |
11:08 |
-0,100 |
-0,22% |
44,660 |
44,860 |
45,500 |
236,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,900 |
15:29 |
-0,060 |
-0,35% |
16,780 |
16,830 |
16,960 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,700 |
09:14 |
+0,600 |
+0,89% |
67,000 |
67,200 |
67,100 |
100,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,870 |
14:53 |
-0,485 |
-2,51% |
18,890 |
18,900 |
19,355 |
6.318,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,445 |
15:44 |
-0,015 |
-0,18% |
8,445 |
8,475 |
8,460 |
9.126,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,500 |
09:03 |
+0,090 |
+0,25% |
35,850 |
35,870 |
36,410 |
10,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,760 |
08:02 |
+0,560 |
+1,14% |
49,100 |
49,140 |
49,200 |
62,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,320 |
09:36 |
+0,020 |
+0,08% |
25,040 |
25,080 |
25,300 |
50,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,320 |
14:31 |
±0,000 |
±0,00% |
28,210 |
28,220 |
28,320 |
942,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,800 |
09:59 |
-0,180 |
-0,41% |
42,720 |
42,780 |
43,980 |
0,00 |
|
|
GEA GROUP AG |
660200 |
38,940 |
09:19 |
-0,040 |
-0,10% |
39,040 |
39,100 |
38,980 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
97,050 |
08:41 |
-0,300 |
-0,31% |
94,150 |
94,200 |
97,350 |
5,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,500 |
13:43 |
+0,200 |
+0,09% |
234,700 |
234,900 |
234,300 |
505,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
93,540 |
15:45 |
-2,540 |
-2,64% |
93,600 |
93,640 |
96,080 |
296,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,500 |
13:24 |
+0,200 |
+0,24% |
84,200 |
84,500 |
84,300 |
4,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
4,837 |
15:45 |
-0,175 |
-3,49% |
4,833 |
4,840 |
5,012 |
1.892,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
81,460 |
09:19 |
-1,540 |
-1,86% |
81,580 |
81,640 |
83,000 |
255,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
34,580 |
15:09 |
-0,220 |
-0,63% |
34,600 |
34,640 |
34,800 |
970,00 |
|
|
HOCHTIEF AG |
607000 |
99,600 |
08:01 |
+0,400 |
+0,40% |
98,900 |
99,000 |
99,200 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,440 |
08:04 |
-0,090 |
-0,20% |
43,390 |
43,430 |
44,530 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,900 |
14:50 |
-0,740 |
-2,14% |
33,670 |
33,675 |
34,640 |
4.189,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,880 |
08:04 |
+0,100 |
+0,37% |
26,260 |
26,340 |
26,780 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
31,800 |
11:59 |
-1,000 |
-3,05% |
31,220 |
31,320 |
32,800 |
15,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,410 |
14:52 |
+0,145 |
+1,18% |
12,360 |
12,415 |
12,265 |
4.060,00 |
|
|
KION GROUP AG |
KGX888 |
39,360 |
11:05 |
-2,740 |
-6,51% |
38,860 |
39,050 |
42,100 |
1.670,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,250 |
08:01 |
-0,200 |
-0,28% |
69,900 |
69,950 |
70,450 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,200 |
14:00 |
+0,200 |
+1,00% |
20,000 |
20,020 |
20,000 |
800,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
118,400 |
11:08 |
+0,400 |
+0,34% |
117,800 |
118,400 |
118,000 |
208,00 |
|
|
LANXESS AG |
547040 |
22,000 |
13:48 |
-0,200 |
-0,90% |
21,830 |
21,840 |
22,200 |
66,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,000 |
09:59 |
-0,100 |
-0,13% |
74,420 |
74,740 |
75,100 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,692 |
15:50 |
-0,094 |
-1,62% |
5,694 |
5,694 |
5,786 |
41.977,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,610 |
15:39 |
-0,590 |
-0,92% |
63,650 |
63,670 |
64,200 |
2.180,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,500 |
15:40 |
-0,300 |
-0,18% |
166,700 |
166,800 |
166,800 |
530,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,450 |
11:53 |
-0,400 |
-0,59% |
67,700 |
67,850 |
67,850 |
750,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,500 |
08:01 |
+1,700 |
+0,75% |
226,500 |
226,800 |
225,800 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
463,500 |
15:06 |
+0,400 |
+0,09% |
462,500 |
462,700 |
463,100 |
166,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,800 |
08:04 |
+1,800 |
+2,37% |
77,150 |
77,350 |
76,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
91,000 |
11:57 |
-0,050 |
-0,05% |
90,950 |
91,050 |
91,050 |
27,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,330 |
14:37 |
±0,000 |
±0,00% |
12,240 |
12,260 |
12,330 |
805,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,820 |
08:01 |
+0,060 |
+0,44% |
13,980 |
14,040 |
13,760 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,500 |
14:21 |
-0,620 |
-1,44% |
42,470 |
42,490 |
43,120 |
492,00 |
|
|
PUMA SE |
696960 |
44,040 |
12:35 |
+0,470 |
+1,08% |
43,850 |
43,890 |
43,570 |
2.267,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,795 |
11:14 |
+0,295 |
+0,77% |
39,195 |
39,220 |
38,500 |
29,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,300 |
14:56 |
+0,300 |
+0,26% |
116,700 |
117,000 |
116,000 |
112,00 |
|
|
RHEINMETALL AG |
703000 |
494,300 |
15:42 |
-16,100 |
-3,15% |
493,700 |
493,900 |
510,400 |
3.622,00 |
|
|
RTL GROUP |
861149 |
29,050 |
15:48 |
+0,100 |
+0,35% |
29,100 |
29,150 |
28,950 |
2.050,00 |
|
|
RWE AG INH O.N. |
703712 |
33,470 |
11:52 |
-0,120 |
-0,36% |
33,620 |
33,630 |
33,590 |
1.080,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
180,620 |
15:19 |
+1,620 |
+0,90% |
180,000 |
180,020 |
179,000 |
4.868,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
217,700 |
14:14 |
-2,300 |
-1,05% |
218,500 |
218,700 |
220,000 |
70,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,800 |
09:09 |
+0,600 |
+0,85% |
70,700 |
70,800 |
70,200 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
167,000 |
15:47 |
-2,660 |
-1,57% |
167,280 |
167,320 |
169,660 |
3.669,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,690 |
15:44 |
-1,170 |
-4,71% |
23,580 |
23,590 |
24,860 |
5.799,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,020 |
14:52 |
-0,420 |
-0,79% |
52,920 |
52,940 |
53,440 |
2,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,150 |
10:51 |
-1,700 |
-2,30% |
72,000 |
72,100 |
73,850 |
60,00 |
|
|
SIXT SE ST O.N. |
723132 |
68,700 |
10:19 |
+0,550 |
+0,81% |
68,850 |
69,000 |
68,150 |
141,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
28,000 |
15:43 |
-1,040 |
-3,58% |
28,180 |
28,220 |
29,040 |
4.189,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
44,200 |
08:04 |
±0,000 |
±0,00% |
44,450 |
44,550 |
44,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
60,900 |
08:04 |
+0,200 |
+0,33% |
60,600 |
60,650 |
60,700 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
59,300 |
15:20 |
-3,800 |
-6,02% |
58,900 |
59,100 |
63,100 |
856,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
113,850 |
09:19 |
-0,150 |
-0,13% |
113,650 |
113,750 |
114,000 |
192,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,140 |
09:19 |
+0,250 |
+1,94% |
13,010 |
13,020 |
12,890 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
75,000 |
09:19 |
+1,100 |
+1,49% |
74,150 |
74,250 |
73,900 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,815 |
15:11 |
+0,125 |
+1,17% |
10,800 |
10,815 |
10,690 |
600,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,205 |
15:29 |
-0,214 |
-4,84% |
4,180 |
4,184 |
4,419 |
1.515,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,020 |
08:04 |
+0,020 |
+0,10% |
19,980 |
20,020 |
20,000 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
104,800 |
15:33 |
-1,200 |
-1,13% |
105,000 |
105,050 |
106,000 |
1.262,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,420 |
15:41 |
-0,110 |
-0,41% |
26,390 |
26,400 |
26,530 |
1.374,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,750 |
09:19 |
-0,050 |
-0,05% |
100,000 |
100,150 |
101,800 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
22,540 |
15:29 |
-0,010 |
-0,04% |
22,490 |
22,480 |
22,550 |
1.059,00 |
|
