| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.862,96 |
15:19 |
+24,33 |
+0,25% |
- |
- |
9.838,63 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,84 |
29.05. |
-48,03 |
-1,19% |
- |
- |
3.982,84 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
17,400 |
14:58 |
+0,080 |
+0,46% |
17,380 |
17,440 |
17,320 |
1.874,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,100 |
15:19 |
+3,000 |
+1,32% |
230,100 |
230,200 |
227,100 |
184.990,00 |
|
|
AIRBUS SE |
938914 |
159,040 |
15:15 |
+2,060 |
+1,31% |
159,080 |
159,120 |
156,980 |
81.553,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,560 |
15:19 |
+0,070 |
+0,33% |
21,550 |
21,570 |
21,490 |
191.893,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,700 |
15:19 |
+0,800 |
+0,30% |
264,700 |
264,800 |
263,900 |
184.902,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,086 |
12:40 |
+0,037 |
+1,81% |
2,072 |
2,076 |
2,049 |
1.100,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
231,500 |
15:16 |
-0,500 |
-0,22% |
230,500 |
231,500 |
232,000 |
584,00 |
|
|
AURUBIS AG |
676650 |
76,700 |
15:18 |
+1,000 |
+1,32% |
76,650 |
76,750 |
75,700 |
31.887,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
47,615 |
15:19 |
+0,375 |
+0,79% |
47,615 |
47,630 |
47,240 |
675.949,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,930 |
15:19 |
+1,005 |
+3,73% |
27,925 |
27,930 |
26,925 |
1,62 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
46,020 |
15:19 |
+0,300 |
+0,66% |
46,000 |
46,060 |
45,720 |
15.850,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,000 |
15:12 |
-0,300 |
-0,90% |
33,020 |
33,100 |
33,300 |
16.264,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,250 |
15:19 |
-0,350 |
-0,24% |
143,200 |
143,300 |
143,600 |
88.003,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,200 |
14:52 |
+0,100 |
+0,20% |
50,200 |
50,400 |
50,100 |
4.755,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,700 |
15:18 |
+0,880 |
+0,96% |
92,660 |
92,700 |
91,820 |
230.681,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,900 |
15:17 |
+0,160 |
+0,25% |
64,880 |
64,920 |
64,740 |
109.700,00 |
|
|
CANCOM SE O.N. |
541910 |
30,760 |
15:19 |
+0,100 |
+0,33% |
30,680 |
30,800 |
30,660 |
10.177,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
89,100 |
15:18 |
+1,550 |
+1,77% |
89,050 |
89,150 |
87,550 |
49.568,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,670 |
15:19 |
+0,275 |
+1,79% |
15,670 |
15,680 |
15,395 |
2,01 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,500 |
15:10 |
+0,120 |
+0,44% |
27,440 |
27,520 |
27,380 |
6.098,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,540 |
15:17 |
+0,940 |
+1,55% |
61,600 |
61,620 |
60,600 |
153.466,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,060 |
15:19 |
+0,230 |
+0,47% |
49,050 |
49,070 |
48,830 |
89.989,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,550 |
15:18 |
-0,600 |
-0,74% |
80,500 |
80,600 |
81,150 |
57.231,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,160 |
12:36 |
+0,310 |
+0,80% |
39,170 |
39,190 |
38,850 |
591,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,450 |
15:19 |
+0,800 |
+2,89% |
28,420 |
28,450 |
27,650 |
307.528,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,160 |
15:19 |
+1,740 |
+2,37% |
75,120 |
75,160 |
73,420 |
338.037,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,404 |
15:19 |
+0,068 |
+0,44% |
15,400 |
15,406 |
15,336 |
2,05 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
178,500 |
15:19 |
+0,650 |
+0,37% |
178,450 |
178,550 |
177,850 |
48.378,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,380 |
15:19 |
-0,050 |
-0,13% |
38,360 |
38,380 |
38,430 |
519.818,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,890 |
15:19 |
+0,270 |
+1,25% |
21,890 |
21,900 |
21,620 |
2,31 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,250 |
15:18 |
±0,000 |
±0,00% |
12,245 |
12,250 |
12,250 |
1,48 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,880 |
15:09 |
+0,780 |
+1,77% |
44,860 |
44,960 |
44,100 |
13.732,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,140 |
15:08 |
+0,080 |
+0,47% |
17,120 |
17,140 |
17,060 |
102.014,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,400 |
08:30 |
-3,000 |
-4,20% |
70,000 |
70,500 |
71,400 |
50,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,100 |
15:19 |
+0,100 |
+0,50% |
20,090 |
20,110 |
20,000 |
305.784,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,495 |
15:17 |
±0,000 |
±0,00% |
8,490 |
8,500 |
8,495 |
759.604,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,720 |
15:18 |
+0,370 |
+0,96% |
38,710 |
38,740 |
38,350 |
98.199,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,950 |
15:18 |
+1,750 |
+3,42% |
52,900 |
53,000 |
51,200 |
93.323,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,600 |
15:18 |
+0,200 |
+0,85% |
23,600 |
23,620 |
23,400 |
79.622,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,860 |
15:19 |
-0,140 |
-0,48% |
28,850 |
28,870 |
29,000 |
214.711,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,260 |
15:17 |
+0,140 |
+0,32% |
44,240 |
44,280 |
44,120 |
13.342,00 |
|
|
GEA GROUP AG |
660200 |
37,800 |
15:19 |
-0,200 |
-0,53% |
37,780 |
37,820 |
38,000 |
31.902,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
103,100 |
15:18 |
+0,800 |
+0,78% |
103,000 |
103,200 |
102,300 |
19.650,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
224,800 |
15:18 |
+0,800 |
+0,36% |
224,700 |
224,800 |
224,000 |
34.217,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,560 |
15:19 |
-0,460 |
-0,47% |
96,560 |
96,600 |
97,020 |
131.018,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,000 |
15:10 |
+1,100 |
+1,33% |
83,900 |
84,200 |
82,900 |
1.522,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,586 |
15:14 |
+0,222 |
+4,14% |
5,584 |
5,598 |
5,364 |
1,09 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,620 |
15:17 |
+0,220 |
+0,27% |
82,620 |
82,660 |
82,400 |
44.635,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
36,800 |
12:07 |
+0,040 |
+0,11% |
36,560 |
36,640 |
36,760 |
725,00 |
|
|
HOCHTIEF AG |
607000 |
102,200 |
15:18 |
+0,500 |
+0,49% |
102,200 |
102,400 |
101,700 |
17.884,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,250 |
15:19 |
+1,210 |
+2,57% |
48,230 |
48,270 |
47,040 |
170.410,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,225 |
15:18 |
+0,160 |
+0,43% |
37,215 |
37,225 |
37,065 |
712.087,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,080 |
15:12 |
+0,020 |
+0,07% |
27,060 |
27,100 |
27,060 |
10.491,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,120 |
15:10 |
-0,040 |
-0,11% |
36,020 |
36,120 |
36,160 |
6.211,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,555 |
15:17 |
+0,125 |
+0,93% |
13,550 |
13,565 |
13,430 |
170.355,00 |
|
|
KION GROUP AG |
KGX888 |
43,210 |
09:13 |
-0,770 |
-1,75% |
43,260 |
43,290 |
43,980 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,800 |
15:16 |
+0,550 |
+0,77% |
71,750 |
71,800 |
71,250 |
19.433,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,580 |
15:05 |
+0,360 |
+1,70% |
21,520 |
21,580 |
21,220 |
23.568,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
124,400 |
14:33 |
-0,800 |
-0,64% |
124,400 |
124,600 |
125,200 |
3.491,00 |
|
|
LANXESS AG |
547040 |
24,800 |
15:17 |
-0,110 |
-0,44% |
24,820 |
24,850 |
24,910 |
157.611,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,800 |
15:17 |
+0,860 |
+1,08% |
80,780 |
80,820 |
79,940 |
100.657,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,314 |
15:17 |
+0,014 |
+0,22% |
6,312 |
6,314 |
6,300 |
2,33 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,800 |
15:19 |
+0,330 |
+0,50% |
65,790 |
65,800 |
65,470 |
1,73 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
165,950 |
15:18 |
-2,550 |
-1,51% |
165,850 |
165,950 |
168,500 |
132.701,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,950 |
15:18 |
-0,200 |
-0,29% |
67,900 |
67,950 |
68,150 |
32.840,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,500 |
15:19 |
-1,100 |
-0,48% |
229,400 |
229,600 |
230,600 |
18.520,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
454,600 |
15:19 |
-2,600 |
-0,57% |
454,500 |
454,700 |
457,200 |
68.074,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
79,800 |
08:03 |
-1,150 |
-1,42% |
80,850 |
81,300 |
80,950 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
86,450 |
15:19 |
-1,200 |
-1,37% |
86,400 |
86,500 |
87,650 |
26.951,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,480 |
15:16 |
+0,220 |
+1,54% |
14,460 |
14,490 |
14,260 |
105.501,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,840 |
15:17 |
+0,200 |
+1,37% |
14,840 |
14,880 |
14,640 |
39.072,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,120 |
15:17 |
+0,620 |
+1,25% |
50,120 |
50,160 |
49,500 |
341.897,00 |
|
|
PUMA SE |
696960 |
47,420 |
15:19 |
+0,520 |
+1,11% |
47,410 |
47,440 |
46,900 |
150.315,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,405 |
15:19 |
+0,120 |
+0,31% |
39,400 |
39,415 |
39,285 |
92.381,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,300 |
15:16 |
+1,300 |
+1,15% |
114,300 |
114,600 |
113,000 |
20.403,00 |
|
|
RHEINMETALL AG |
703000 |
514,000 |
15:19 |
-1,000 |
-0,19% |
514,000 |
514,200 |
515,000 |
75.042,00 |
|
|
RTL GROUP |
861149 |
29,400 |
14:02 |
+0,550 |
+1,91% |
29,300 |
29,400 |
28,850 |
468,00 |
|
|
RWE AG INH O.N. |
703712 |
34,800 |
15:19 |
+0,570 |
+1,67% |
34,790 |
34,800 |
34,230 |
522.634,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
171,180 |
15:19 |
-4,640 |
-2,64% |
171,160 |
171,200 |
175,820 |
1,04 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
240,800 |
15:18 |
-1,000 |
-0,41% |
240,700 |
240,900 |
241,800 |
55.260,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,050 |
15:19 |
+0,850 |
+1,23% |
70,000 |
70,100 |
69,200 |
26.036,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,380 |
15:19 |
-0,360 |
-0,20% |
175,380 |
175,400 |
175,740 |
267.632,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
26,010 |
15:19 |
+0,210 |
+0,81% |
25,990 |
26,020 |
25,800 |
994.587,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,460 |
15:19 |
-0,240 |
-0,45% |
53,440 |
53,460 |
53,700 |
84.245,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,900 |
15:17 |
+0,900 |
+1,20% |
75,800 |
75,900 |
75,000 |
13.594,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,050 |
15:11 |
+1,000 |
+1,35% |
75,000 |
75,100 |
74,050 |
36.762,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,400 |
15:14 |
+0,400 |
+0,80% |
50,300 |
50,400 |
50,000 |
35.118,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,100 |
15:03 |
-1,000 |
-1,72% |
57,000 |
57,200 |
58,100 |
7.980,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
65,000 |
15:16 |
+0,200 |
+0,31% |
64,950 |
65,000 |
64,800 |
13.278,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,800 |
15:16 |
±0,000 |
±0,00% |
54,800 |
55,000 |
54,800 |
18.801,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
108,650 |
15:18 |
+1,150 |
+1,07% |
108,600 |
108,650 |
107,500 |
96.153,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,200 |
15:17 |
+0,210 |
+1,50% |
14,190 |
14,200 |
13,990 |
74.968,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,900 |
11:23 |
+0,100 |
+0,14% |
72,800 |
72,850 |
72,800 |
200,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,710 |
15:13 |
-0,075 |
-0,64% |
11,710 |
11,720 |
11,785 |
186.670,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,545 |
15:18 |
±0,000 |
±0,00% |
4,544 |
4,547 |
4,545 |
1,31 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
22,060 |
15:16 |
+0,400 |
+1,85% |
22,040 |
22,080 |
21,660 |
117.763,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,600 |
15:19 |
-6,200 |
-5,13% |
114,600 |
114,650 |
120,800 |
1,03 Mio. |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,970 |
15:19 |
+0,070 |
+0,25% |
27,960 |
27,970 |
27,900 |
1,48 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,000 |
15:15 |
+1,550 |
+1,54% |
102,050 |
102,150 |
100,450 |
25.911,00 |
|
|
ZALANDO SE |
ZAL111 |
24,140 |
10:42 |
-0,190 |
-0,78% |
24,200 |
24,210 |
24,330 |
3,00 |
|
