| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.851,48 |
11:34 |
+12,85 |
+0,13% |
- |
- |
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 |
17,420 |
11:12 |
+0,100 |
+0,58% |
17,420 |
17,480 |
17,320 |
1.583,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
228,700 |
11:34 |
+1,600 |
+0,70% |
228,700 |
228,800 |
227,100 |
79.950,00 |
|
|
AIRBUS SE |
938914 |
158,900 |
11:33 |
+1,920 |
+1,22% |
158,860 |
158,920 |
156,980 |
44.569,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,740 |
11:33 |
+0,250 |
+1,16% |
21,730 |
21,760 |
21,490 |
102.472,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,600 |
11:33 |
+0,700 |
+0,27% |
264,600 |
264,700 |
263,900 |
97.968,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,100 |
09:06 |
+0,051 |
+2,49% |
2,071 |
2,075 |
2,049 |
100,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
231,000 |
11:29 |
-1,000 |
-0,43% |
231,000 |
232,000 |
232,000 |
201,00 |
|
|
AURUBIS AG |
676650 |
76,650 |
11:33 |
+0,950 |
+1,25% |
76,500 |
76,650 |
75,700 |
15.001,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
47,355 |
11:34 |
+0,115 |
+0,24% |
47,360 |
47,370 |
47,240 |
354.945,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,455 |
11:34 |
+0,530 |
+1,97% |
27,450 |
27,460 |
26,925 |
645.582,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,740 |
11:22 |
+0,020 |
+0,04% |
45,640 |
45,680 |
45,720 |
5.300,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,140 |
11:29 |
-0,160 |
-0,48% |
33,080 |
33,140 |
33,300 |
6.147,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,600 |
11:33 |
±0,000 |
±0,00% |
143,600 |
143,650 |
143,600 |
41.958,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,100 |
11:30 |
±0,000 |
±0,00% |
50,100 |
50,200 |
50,100 |
1.985,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,360 |
11:33 |
+0,540 |
+0,59% |
92,300 |
92,340 |
91,820 |
139.903,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,560 |
11:30 |
-0,180 |
-0,28% |
64,540 |
64,580 |
64,740 |
84.721,00 |
|
|
CANCOM SE O.N. |
541910 |
30,620 |
11:27 |
-0,040 |
-0,13% |
30,520 |
30,640 |
30,660 |
6.326,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
87,700 |
11:33 |
+0,150 |
+0,17% |
87,650 |
87,750 |
87,550 |
21.612,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,615 |
11:33 |
+0,220 |
+1,43% |
15,605 |
15,615 |
15,395 |
815.616,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,600 |
11:10 |
+0,220 |
+0,80% |
27,540 |
27,600 |
27,380 |
4.204,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,720 |
11:34 |
+1,120 |
+1,85% |
61,720 |
61,760 |
60,600 |
90.260,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,930 |
11:32 |
+0,100 |
+0,20% |
48,930 |
48,950 |
48,830 |
43.240,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,350 |
11:30 |
+0,200 |
+0,25% |
81,250 |
81,350 |
81,150 |
27.271,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,180 |
11:16 |
+0,330 |
+0,85% |
39,150 |
39,170 |
38,850 |
485,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,800 |
11:34 |
+0,150 |
+0,54% |
27,790 |
27,830 |
27,650 |
163.799,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
74,500 |
11:33 |
+1,080 |
+1,47% |
74,460 |
74,520 |
73,420 |
162.668,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,390 |
11:34 |
+0,054 |
+0,35% |
15,394 |
15,396 |
15,336 |
1,05 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
178,100 |
11:32 |
+0,250 |
+0,14% |
178,050 |
178,100 |
177,850 |
23.750,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,420 |
11:31 |
-0,010 |
-0,03% |
38,400 |
38,420 |
38,430 |
294.357,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,820 |
11:34 |
+0,200 |
+0,93% |
21,820 |
21,830 |
21,620 |
1,15 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,295 |
11:33 |
+0,045 |
+0,37% |
12,290 |
12,300 |
12,250 |
752.308,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,580 |
11:31 |
+0,480 |
+1,09% |
44,600 |
44,680 |
44,100 |
7.091,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,100 |
11:32 |
+0,040 |
+0,23% |
17,100 |
17,120 |
17,060 |
89.996,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,400 |
08:30 |
-3,000 |
-4,20% |
69,000 |
69,200 |
71,400 |
50,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,040 |
11:31 |
+0,040 |
+0,20% |
20,030 |
20,050 |
20,000 |
95.867,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,475 |
11:33 |
-0,020 |
-0,24% |
8,475 |
8,490 |
8,495 |
543.066,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,800 |
11:31 |
+0,450 |
+1,17% |
38,780 |
38,810 |
38,350 |
37.550,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,700 |
11:32 |
+1,500 |
+2,93% |
52,750 |
52,850 |
51,200 |
59.760,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,500 |
11:22 |
+0,100 |
+0,43% |
23,480 |
23,520 |
23,400 |
37.070,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,860 |
11:33 |
-0,140 |
-0,48% |
28,840 |
28,860 |
29,000 |
86.486,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,780 |
11:32 |
-0,340 |
-0,77% |
43,740 |
43,800 |
44,120 |
5.220,00 |
|
|
GEA GROUP AG |
660200 |
37,920 |
11:34 |
-0,080 |
-0,21% |
37,920 |
37,960 |
38,000 |
17.848,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
103,200 |
11:33 |
+0,900 |
+0,88% |
103,000 |
103,200 |
102,300 |
8.047,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
224,900 |
11:34 |
+0,900 |
+0,40% |
224,800 |
224,900 |
224,000 |
14.159,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,720 |
11:32 |
-0,300 |
-0,31% |
96,760 |
96,800 |
97,020 |
64.398,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,400 |
11:08 |
+1,500 |
+1,81% |
84,100 |
84,400 |
82,900 |
786,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,530 |
11:34 |
+0,166 |
+3,09% |
5,528 |
5,534 |
5,364 |
471.896,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,560 |
11:31 |
+0,160 |
+0,19% |
82,520 |
82,560 |
82,400 |
25.888,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
36,920 |
11:24 |
+0,160 |
+0,44% |
36,820 |
36,900 |
36,760 |
650,00 |
|
|
HOCHTIEF AG |
607000 |
103,200 |
11:31 |
+1,500 |
+1,47% |
103,000 |
103,200 |
101,700 |
5.249,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,260 |
11:33 |
+1,220 |
+2,59% |
48,230 |
48,270 |
47,040 |
65.024,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,035 |
11:34 |
-0,030 |
-0,08% |
37,030 |
37,040 |
37,065 |
451.659,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,040 |
11:26 |
-0,020 |
-0,07% |
27,020 |
27,060 |
27,060 |
8.247,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,260 |
11:27 |
+0,100 |
+0,28% |
36,200 |
36,320 |
36,160 |
2.908,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,530 |
11:32 |
+0,100 |
+0,74% |
13,530 |
13,540 |
13,430 |
62.837,00 |
|
|
KION GROUP AG |
KGX888 |
43,210 |
09:13 |
-0,770 |
-1,75% |
43,450 |
43,500 |
43,980 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,100 |
11:34 |
+0,850 |
+1,19% |
72,100 |
72,150 |
71,250 |
9.410,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,320 |
11:27 |
+0,100 |
+0,47% |
21,300 |
21,340 |
21,220 |
9.804,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
124,200 |
11:05 |
-1,000 |
-0,80% |
124,000 |
124,400 |
125,200 |
1.662,00 |
|
|
LANXESS AG |
547040 |
24,770 |
11:34 |
-0,140 |
-0,56% |
24,760 |
24,780 |
24,910 |
64.886,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,600 |
11:33 |
+0,660 |
+0,83% |
80,560 |
80,660 |
79,940 |
33.299,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,280 |
11:33 |
-0,020 |
-0,32% |
6,278 |
6,282 |
6,300 |
1,28 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,550 |
11:34 |
+0,080 |
+0,12% |
65,540 |
65,560 |
65,470 |
824.397,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,700 |
11:34 |
-2,800 |
-1,66% |
165,650 |
165,800 |
168,500 |
77.839,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
11:32 |
-0,350 |
-0,51% |
67,800 |
67,900 |
68,150 |
22.009,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
231,100 |
11:33 |
+0,500 |
+0,22% |
231,000 |
231,200 |
230,600 |
9.300,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
456,800 |
11:34 |
-0,400 |
-0,09% |
456,800 |
456,900 |
457,200 |
37.553,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
79,800 |
08:03 |
-1,150 |
-1,42% |
81,200 |
81,550 |
80,950 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
87,250 |
11:31 |
-0,400 |
-0,46% |
87,250 |
87,300 |
87,650 |
8.915,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,490 |
11:33 |
+0,230 |
+1,61% |
14,480 |
14,500 |
14,260 |
69.237,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,920 |
11:30 |
+0,280 |
+1,91% |
14,920 |
14,960 |
14,640 |
35.620,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,100 |
11:33 |
+0,600 |
+1,21% |
50,060 |
50,100 |
49,500 |
213.300,00 |
|
|
PUMA SE |
696960 |
46,780 |
11:34 |
-0,120 |
-0,26% |
46,770 |
46,810 |
46,900 |
50.195,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,255 |
11:33 |
-0,030 |
-0,08% |
39,250 |
39,265 |
39,285 |
50.381,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,000 |
11:31 |
+1,000 |
+0,88% |
113,800 |
114,100 |
113,000 |
6.487,00 |
|
|
RHEINMETALL AG |
703000 |
516,800 |
11:33 |
+1,800 |
+0,35% |
516,800 |
517,000 |
515,000 |
36.312,00 |
|
|
RTL GROUP |
861149 |
29,300 |
10:49 |
+0,450 |
+1,56% |
29,450 |
29,550 |
28,850 |
400,00 |
|
|
RWE AG INH O.N. |
703712 |
34,620 |
11:33 |
+0,390 |
+1,14% |
34,620 |
34,630 |
34,230 |
300.577,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
171,540 |
11:34 |
-4,280 |
-2,43% |
171,540 |
171,580 |
175,820 |
711.366,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
238,300 |
11:33 |
-3,500 |
-1,45% |
238,200 |
238,400 |
241,800 |
29.436,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,250 |
11:29 |
+1,050 |
+1,52% |
70,200 |
70,300 |
69,200 |
11.879,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,760 |
11:34 |
+0,020 |
+0,01% |
175,780 |
175,800 |
175,740 |
150.580,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,820 |
11:34 |
+0,020 |
+0,08% |
25,810 |
25,830 |
25,800 |
603.143,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,680 |
11:29 |
-0,020 |
-0,04% |
53,680 |
53,720 |
53,700 |
31.382,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,800 |
11:33 |
+0,800 |
+1,07% |
75,800 |
76,000 |
75,000 |
5.971,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,400 |
11:33 |
+1,350 |
+1,82% |
75,350 |
75,500 |
74,050 |
23.236,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,850 |
11:33 |
+0,850 |
+1,70% |
50,800 |
50,900 |
50,000 |
19.680,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,500 |
11:27 |
-0,600 |
-1,03% |
57,300 |
57,500 |
58,100 |
4.158,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
64,800 |
11:31 |
±0,000 |
±0,00% |
64,800 |
64,850 |
64,800 |
6.736,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,200 |
11:30 |
+0,400 |
+0,73% |
54,900 |
55,100 |
54,800 |
12.371,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
108,400 |
11:31 |
+0,900 |
+0,84% |
108,400 |
108,500 |
107,500 |
50.832,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,150 |
11:31 |
+0,160 |
+1,14% |
14,130 |
14,150 |
13,990 |
25.562,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,900 |
11:23 |
+0,100 |
+0,14% |
72,950 |
73,050 |
72,800 |
200,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,685 |
11:33 |
-0,100 |
-0,85% |
11,680 |
11,695 |
11,785 |
117.383,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,580 |
11:31 |
+0,035 |
+0,77% |
4,573 |
4,577 |
4,545 |
610.825,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,020 |
11:21 |
+0,360 |
+1,66% |
21,980 |
22,040 |
21,660 |
70.095,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,350 |
11:34 |
-6,450 |
-5,34% |
114,300 |
114,400 |
120,800 |
761.852,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,850 |
11:34 |
-0,050 |
-0,18% |
27,850 |
27,860 |
27,900 |
429.403,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,150 |
11:32 |
+0,700 |
+0,70% |
101,100 |
101,250 |
100,450 |
14.737,00 |
|
|
ZALANDO SE |
ZAL111 |
24,140 |
10:42 |
-0,190 |
-0,78% |
23,970 |
23,980 |
24,330 |
3,00 |
|
