| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.627,60 |
10:57 |
+28,21 |
+0,29% |
- |
- |
9.599,39 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.877,41 |
17.06. |
+9,20 |
+0,24% |
- |
- |
3.877,41 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,100 |
10:06 |
-0,020 |
-0,12% |
16,060 |
16,100 |
16,120 |
6.328,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
216,600 |
10:57 |
-2,500 |
-1,14% |
216,500 |
216,600 |
219,100 |
54.421,00 |
 |
|
AIRBUS SE |
938914 |
146,740 |
10:57 |
+0,960 |
+0,66% |
146,700 |
146,740 |
145,780 |
60.758,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,850 |
10:55 |
+0,270 |
+1,31% |
20,810 |
20,840 |
20,580 |
45.206,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
256,200 |
10:57 |
+0,600 |
+0,23% |
256,100 |
256,200 |
255,600 |
67.075,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,908 |
09:44 |
-0,019 |
-1,01% |
1,909 |
1,914 |
1,928 |
1.000,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
227,500 |
10:55 |
-0,500 |
-0,22% |
225,500 |
227,500 |
228,000 |
2.641,00 |
|
|
AURUBIS AG |
676650 |
72,150 |
10:56 |
+0,150 |
+0,21% |
72,100 |
72,200 |
72,000 |
13.215,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
44,910 |
10:57 |
+0,070 |
+0,16% |
44,900 |
44,910 |
44,840 |
233.913,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,280 |
10:57 |
+0,150 |
+0,57% |
26,280 |
26,285 |
26,130 |
327.463,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,140 |
10:56 |
+0,160 |
+0,36% |
44,100 |
44,160 |
43,980 |
16.630,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,900 |
10:51 |
+0,780 |
+2,59% |
30,860 |
30,980 |
30,120 |
5.489,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,700 |
10:57 |
+0,550 |
+0,38% |
146,700 |
146,750 |
146,150 |
23.959,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,750 |
10:53 |
+1,050 |
+2,20% |
48,800 |
48,950 |
47,700 |
14.120,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
88,160 |
10:55 |
+0,080 |
+0,09% |
88,080 |
88,120 |
88,080 |
133.861,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,980 |
10:57 |
+0,380 |
+0,59% |
64,940 |
64,980 |
64,600 |
19.260,00 |
|
|
CANCOM SE O.N. |
541910 |
30,740 |
10:52 |
-0,140 |
-0,45% |
30,680 |
30,740 |
30,880 |
4.410,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
68,000 |
10:57 |
+0,950 |
+1,42% |
68,000 |
68,100 |
67,050 |
175.452,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,050 |
10:57 |
+0,155 |
+1,12% |
14,045 |
14,055 |
13,895 |
1,06 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,620 |
10:54 |
-0,100 |
-0,40% |
24,620 |
24,660 |
24,720 |
5.954,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,500 |
10:57 |
-0,180 |
-0,32% |
55,460 |
55,500 |
55,680 |
46.419,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,750 |
10:57 |
+0,070 |
+0,14% |
49,720 |
49,760 |
49,680 |
38.380,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,900 |
10:49 |
+1,000 |
+1,27% |
79,900 |
80,000 |
78,900 |
4.134,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,840 |
10:32 |
+0,050 |
+0,14% |
36,930 |
36,950 |
36,790 |
2.320,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,390 |
10:56 |
-0,280 |
-1,01% |
27,350 |
27,400 |
27,670 |
94.982,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,960 |
10:56 |
-0,080 |
-0,11% |
69,880 |
69,920 |
70,040 |
102.046,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,760 |
10:57 |
+0,114 |
+0,78% |
14,752 |
14,758 |
14,646 |
643.475,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,450 |
10:57 |
+2,350 |
+1,26% |
188,350 |
188,450 |
186,100 |
25.960,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,840 |
10:57 |
+0,180 |
+0,48% |
37,830 |
37,850 |
37,660 |
419.994,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,670 |
10:57 |
+0,100 |
+0,44% |
22,660 |
22,670 |
22,570 |
795.712,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,340 |
10:56 |
-0,035 |
-0,28% |
12,335 |
12,340 |
12,375 |
470.966,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,580 |
10:40 |
-0,320 |
-0,71% |
44,580 |
44,680 |
44,900 |
2.575,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,960 |
10:50 |
-0,090 |
-0,53% |
16,960 |
16,980 |
17,050 |
13.137,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
08:06 |
+1,200 |
+1,84% |
67,100 |
67,300 |
65,100 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,815 |
10:57 |
+0,300 |
+1,62% |
18,805 |
18,825 |
18,515 |
206.037,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
7,575 |
10:56 |
-0,025 |
-0,33% |
7,570 |
7,580 |
7,600 |
414.792,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,300 |
10:57 |
+0,120 |
+0,32% |
37,270 |
37,330 |
37,180 |
21.697,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,200 |
10:57 |
+0,780 |
+1,58% |
50,150 |
50,250 |
49,420 |
27.473,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,980 |
10:56 |
+0,100 |
+0,40% |
24,960 |
24,980 |
24,880 |
18.217,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,220 |
10:55 |
-0,180 |
-0,61% |
29,200 |
29,220 |
29,400 |
38.089,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,920 |
10:54 |
+0,060 |
+0,14% |
43,860 |
43,920 |
43,860 |
3.617,00 |
|
|
GEA GROUP AG |
660200 |
37,640 |
10:55 |
+0,200 |
+0,53% |
37,620 |
37,700 |
37,440 |
19.304,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
98,650 |
10:52 |
-0,350 |
-0,35% |
98,550 |
98,750 |
99,000 |
6.860,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,100 |
10:57 |
+1,500 |
+0,65% |
231,000 |
231,200 |
229,600 |
6.520,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,300 |
10:57 |
-0,180 |
-0,19% |
96,260 |
96,320 |
96,480 |
25.878,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,100 |
10:34 |
-0,400 |
-0,47% |
84,100 |
84,300 |
84,500 |
82,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,220 |
10:53 |
-0,114 |
-2,14% |
5,216 |
5,228 |
5,334 |
309.850,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,560 |
10:57 |
+0,200 |
+0,24% |
83,580 |
83,620 |
83,360 |
45.645,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
34,020 |
09:58 |
-0,060 |
-0,18% |
33,760 |
33,800 |
34,080 |
2.498,00 |
|
|
HOCHTIEF AG |
607000 |
99,550 |
10:54 |
+0,050 |
+0,05% |
99,450 |
99,600 |
99,500 |
2.529,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,290 |
10:57 |
+0,320 |
+0,73% |
44,320 |
44,350 |
43,970 |
27.639,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,140 |
10:57 |
-0,010 |
-0,03% |
36,135 |
36,140 |
36,150 |
437.735,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,080 |
10:52 |
+0,540 |
+1,96% |
28,080 |
28,140 |
27,540 |
11.303,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
32,800 |
10:57 |
+0,980 |
+3,08% |
32,720 |
32,820 |
31,820 |
18.093,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,280 |
10:54 |
-0,120 |
-0,97% |
12,275 |
12,290 |
12,400 |
414.855,00 |
|
|
KION GROUP AG |
KGX888 |
40,790 |
09:10 |
+0,450 |
+1,12% |
40,210 |
40,240 |
40,340 |
250,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,200 |
10:57 |
+0,450 |
+0,64% |
71,150 |
71,250 |
70,750 |
3.087,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,160 |
10:56 |
-0,080 |
-0,40% |
20,140 |
20,200 |
20,240 |
3.864,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
119,000 |
10:56 |
+0,200 |
+0,17% |
118,800 |
119,200 |
118,800 |
2.148,00 |
|
|
LANXESS AG |
547040 |
21,870 |
10:56 |
+0,170 |
+0,78% |
21,830 |
21,860 |
21,700 |
32.064,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,180 |
10:57 |
+0,340 |
+0,45% |
75,160 |
75,220 |
74,840 |
9.876,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,962 |
10:57 |
+0,074 |
+1,26% |
5,958 |
5,964 |
5,888 |
1,06 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,550 |
10:57 |
-0,040 |
-0,06% |
63,550 |
63,560 |
63,590 |
313.459,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,050 |
10:56 |
-0,200 |
-0,12% |
170,950 |
171,050 |
171,250 |
11.382,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,350 |
10:14 |
+0,100 |
+0,15% |
66,050 |
66,350 |
66,250 |
2.188,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,000 |
10:56 |
+2,000 |
+0,89% |
226,800 |
227,000 |
225,000 |
11.600,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,700 |
10:57 |
+2,500 |
+0,55% |
460,600 |
460,800 |
458,200 |
23.491,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,600 |
08:06 |
+0,050 |
+0,06% |
77,100 |
77,600 |
77,550 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
90,450 |
10:50 |
+0,800 |
+0,89% |
90,400 |
90,500 |
89,650 |
4.990,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,380 |
10:55 |
-0,120 |
-0,96% |
12,360 |
12,390 |
12,500 |
93.563,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,700 |
10:22 |
-0,060 |
-0,44% |
13,620 |
13,700 |
13,760 |
8.479,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,750 |
10:57 |
+0,030 |
+0,07% |
42,720 |
42,740 |
42,720 |
130.576,00 |
|
|
PUMA SE |
696960 |
44,450 |
10:57 |
-0,570 |
-1,27% |
44,440 |
44,470 |
45,020 |
37.852,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,475 |
10:57 |
+1,065 |
+2,64% |
41,465 |
41,480 |
40,410 |
108.325,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,200 |
10:57 |
+2,300 |
+2,06% |
114,000 |
114,300 |
111,900 |
18.051,00 |
|
|
RHEINMETALL AG |
703000 |
490,500 |
10:57 |
+4,500 |
+0,93% |
490,400 |
490,600 |
486,000 |
96.141,00 |
|
|
RTL GROUP |
861149 |
29,400 |
08:11 |
-0,100 |
-0,34% |
29,350 |
29,450 |
29,500 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
33,110 |
10:57 |
+0,070 |
+0,21% |
33,100 |
33,110 |
33,040 |
142.092,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
175,160 |
10:57 |
-0,600 |
-0,34% |
175,140 |
175,160 |
175,760 |
186.515,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
243,700 |
10:53 |
+2,800 |
+1,16% |
243,400 |
243,600 |
240,900 |
7.265,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,550 |
10:56 |
+0,400 |
+0,58% |
69,500 |
69,600 |
69,150 |
5.762,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
168,640 |
10:57 |
+0,540 |
+0,32% |
168,620 |
168,640 |
168,100 |
150.677,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,380 |
10:56 |
+0,100 |
+0,43% |
23,360 |
23,380 |
23,280 |
361.185,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,220 |
10:55 |
-0,300 |
-0,57% |
52,180 |
52,200 |
52,520 |
70.822,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,600 |
10:52 |
+0,250 |
+0,34% |
74,550 |
74,650 |
74,350 |
1.593,00 |
|
|
SIXT SE ST O.N. |
723132 |
69,200 |
10:57 |
+0,750 |
+1,10% |
69,100 |
69,200 |
68,450 |
14.095,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
41,400 |
10:49 |
+0,120 |
+0,29% |
41,360 |
41,460 |
41,280 |
18.607,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
44,950 |
10:53 |
-1,300 |
-2,81% |
44,950 |
45,050 |
46,250 |
29.618,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
61,850 |
10:54 |
+0,500 |
+0,81% |
61,800 |
61,900 |
61,350 |
827,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,600 |
10:56 |
+2,600 |
+4,41% |
61,500 |
61,800 |
59,000 |
25.378,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
114,900 |
10:57 |
+1,200 |
+1,06% |
114,850 |
114,950 |
113,700 |
67.692,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,150 |
10:57 |
-0,010 |
-0,08% |
13,120 |
13,150 |
13,160 |
35.481,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,950 |
09:59 |
+1,000 |
+1,39% |
73,150 |
73,200 |
71,950 |
100,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,635 |
10:50 |
+0,025 |
+0,24% |
10,635 |
10,645 |
10,610 |
45.898,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,217 |
10:57 |
+0,048 |
+1,15% |
4,215 |
4,218 |
4,169 |
725.377,00 |
|
|
UTD.INTERNET AG NA |
508903 |
19,980 |
10:50 |
+0,080 |
+0,40% |
19,980 |
20,040 |
19,900 |
11.204,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,150 |
10:57 |
±0,000 |
±0,00% |
105,100 |
105,150 |
105,150 |
107.314,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,370 |
10:57 |
+0,060 |
+0,23% |
26,370 |
26,390 |
26,310 |
196.411,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
95,360 |
10:57 |
-0,020 |
-0,02% |
95,300 |
95,380 |
95,380 |
16.775,00 |
|
|
ZALANDO SE |
ZAL111 |
23,000 |
09:00 |
+0,120 |
+0,52% |
22,820 |
22,830 |
22,880 |
150,00 |
|
