| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.565,66 |
12:20 |
+51,82 |
+0,38% |
- |
- |
13.513,84 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.187,58 |
16.09. |
+27,08 |
+0,52% |
- |
- |
5.187,58 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
143,600 |
12:19 |
-1,050 |
-0,73% |
143,550 |
143,600 |
144,650 |
78.976,00 |
 |
|
AIRBUS SE |
938914 |
196,200 |
12:19 |
-0,380 |
-0,19% |
196,300 |
196,380 |
196,580 |
47.680,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
34,750 |
12:19 |
+0,610 |
+1,79% |
34,740 |
34,760 |
34,140 |
80.251,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
449,100 |
12:20 |
-0,100 |
-0,02% |
449,100 |
449,200 |
449,200 |
96.937,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,770 |
10:50 |
-0,025 |
-1,39% |
1,762 |
1,765 |
1,795 |
20.259,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
91,200 |
12:20 |
+0,300 |
+0,33% |
91,000 |
91,400 |
90,900 |
1.594,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
35,900 |
08:21 |
-0,600 |
-1,64% |
37,250 |
37,550 |
36,500 |
0,00 |
|
|
AURUBIS AG |
676650 |
164,900 |
12:20 |
+0,200 |
+0,12% |
164,800 |
165,000 |
164,700 |
8.607,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
19,210 |
09:06 |
+0,040 |
+0,21% |
19,050 |
19,090 |
19,170 |
125,00 |
|
|
BASF SE NA O.N. |
BASF11 |
52,250 |
12:20 |
+0,120 |
+0,23% |
52,240 |
52,260 |
52,130 |
343.299,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
48,880 |
12:20 |
-0,100 |
-0,20% |
48,860 |
48,880 |
48,980 |
327.158,00 |
|
|
BECHTLE AG O.N. |
515870 |
34,200 |
12:19 |
-0,520 |
-1,50% |
34,140 |
34,220 |
34,720 |
23.929,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
75,040 |
12:18 |
+0,360 |
+0,48% |
75,000 |
75,060 |
74,680 |
31.972,00 |
|
|
BILFINGER SE O.N. |
590900 |
59,900 |
12:19 |
-15,650 |
-20,71% |
59,800 |
59,900 |
75,550 |
711.625,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
63,440 |
12:20 |
+1,300 |
+2,09% |
63,440 |
63,460 |
62,140 |
324.141,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
60,940 |
12:19 |
-0,700 |
-1,14% |
60,920 |
60,980 |
61,640 |
28.164,00 |
|
|
CANCOM SE O.N. |
541910 |
22,550 |
12:17 |
+0,200 |
+0,89% |
22,550 |
22,650 |
22,350 |
11.485,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
29,680 |
12:18 |
-0,620 |
-2,05% |
29,620 |
29,700 |
30,300 |
24.727,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
41,610 |
12:19 |
+0,160 |
+0,39% |
41,610 |
41,620 |
41,450 |
479.573,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
70,680 |
12:19 |
+0,820 |
+1,17% |
70,660 |
70,720 |
69,860 |
50.787,00 |
|
|
CTS EVENTIM KGAA |
547030 |
55,950 |
12:19 |
-1,250 |
-2,19% |
55,900 |
56,000 |
57,200 |
18.826,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
44,300 |
11:56 |
+0,810 |
+1,86% |
44,160 |
44,180 |
43,490 |
25,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,610 |
12:19 |
-0,090 |
-0,25% |
36,600 |
36,620 |
36,700 |
89.661,00 |
|
|
DEUTZ AG O.N. |
630500 |
12,040 |
12:20 |
+0,420 |
+3,61% |
12,030 |
12,050 |
11,620 |
287.351,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
46,190 |
12:18 |
+0,920 |
+2,03% |
46,140 |
46,170 |
45,270 |
166.696,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
114,800 |
12:12 |
+1,200 |
+1,06% |
114,400 |
114,800 |
113,600 |
3.349,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
33,630 |
12:19 |
±0,000 |
±0,00% |
33,635 |
33,640 |
33,630 |
943.559,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
277,000 |
12:19 |
-0,200 |
-0,07% |
276,900 |
277,100 |
277,200 |
29.782,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DHL AG |
555200 |
56,000 |
12:19 |
+0,240 |
+0,43% |
55,980 |
56,020 |
55,760 |
488.110,00 |
|
|
DT.TELEKOM AG NA |
555750 |
28,880 |
12:19 |
+0,040 |
+0,14% |
28,870 |
28,880 |
28,840 |
734.899,00 |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
72,950 |
12:18 |
+0,100 |
+0,14% |
72,850 |
72,950 |
72,850 |
22.477,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,635 |
12:20 |
-0,030 |
-0,17% |
17,630 |
17,640 |
17,665 |
494.463,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
12,030 |
12:20 |
±0,000 |
±0,00% |
12,020 |
12,040 |
12,030 |
19.940,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
138,200 |
12:14 |
-1,600 |
-1,14% |
137,800 |
138,200 |
139,800 |
3.066,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
17,410 |
12:20 |
-0,160 |
-0,91% |
17,400 |
17,420 |
17,570 |
64.251,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
2,810 |
12:19 |
+0,002 |
+0,07% |
2,810 |
2,816 |
2,808 |
206.593,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
29,660 |
12:19 |
-0,220 |
-0,74% |
29,660 |
29,700 |
29,880 |
57.447,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,830 |
12:18 |
-0,200 |
-0,50% |
39,800 |
39,820 |
40,030 |
75.017,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
60,200 |
12:17 |
+0,150 |
+0,25% |
60,150 |
60,250 |
60,050 |
6.480,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,960 |
12:08 |
-0,060 |
-0,24% |
24,940 |
24,980 |
25,020 |
65.257,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
45,885 |
12:20 |
-0,255 |
-0,55% |
45,880 |
45,895 |
46,140 |
74.942,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
41,560 |
11:10 |
-0,040 |
-0,10% |
41,500 |
41,600 |
41,600 |
2.983,00 |
|
|
GEA GROUP AG |
660200 |
65,200 |
12:20 |
+0,600 |
+0,93% |
65,150 |
65,200 |
64,600 |
23.885,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
256,600 |
12:19 |
+0,800 |
+0,31% |
256,400 |
256,800 |
255,800 |
23.989,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
148,150 |
12:19 |
-1,650 |
-1,10% |
148,150 |
148,250 |
149,800 |
72.322,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
70,600 |
09:00 |
±0,000 |
±0,00% |
70,500 |
70,800 |
70,600 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,860 |
12:18 |
+0,060 |
+0,08% |
73,760 |
73,800 |
73,800 |
40.856,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
77,200 |
11:45 |
-0,660 |
-0,85% |
77,040 |
77,120 |
77,860 |
253,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
396,200 |
12:16 |
+8,400 |
+2,17% |
396,000 |
396,400 |
387,800 |
11.765,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
38,000 |
12:12 |
+0,050 |
+0,13% |
37,980 |
38,000 |
37,950 |
13.761,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
54,240 |
12:20 |
-0,760 |
-1,38% |
54,240 |
54,260 |
55,000 |
996.293,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
34,300 |
12:06 |
+0,100 |
+0,29% |
34,220 |
34,300 |
34,200 |
7.105,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
39,260 |
12:18 |
+0,560 |
+1,45% |
39,200 |
39,280 |
38,700 |
37.280,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
16,450 |
12:14 |
-0,220 |
-1,32% |
16,450 |
16,460 |
16,670 |
94.856,00 |
|
|
KION GROUP AG |
KGX888 |
41,760 |
08:00 |
+0,260 |
+0,63% |
41,720 |
41,860 |
41,500 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
105,100 |
12:20 |
+1,500 |
+1,45% |
105,000 |
105,200 |
103,600 |
5.936,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,540 |
12:18 |
+0,120 |
+0,59% |
20,500 |
20,540 |
20,420 |
66.305,00 |
|
|
KRONES AG O.N. |
633500 |
112,800 |
11:54 |
+0,200 |
+0,18% |
112,600 |
112,800 |
112,600 |
7.146,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
13,770 |
12:19 |
+0,180 |
+1,32% |
13,750 |
13,770 |
13,590 |
82.777,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
46,360 |
12:19 |
-0,220 |
-0,47% |
46,320 |
46,380 |
46,580 |
54.151,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,634 |
12:16 |
+0,034 |
+0,45% |
7,634 |
7,640 |
7,600 |
682.853,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
45,805 |
12:20 |
+0,440 |
+0,97% |
45,800 |
45,810 |
45,365 |
329.641,00 |
|
|
MERCK KGAA O.N. |
659990 |
132,050 |
12:19 |
+0,350 |
+0,27% |
132,000 |
132,100 |
131,700 |
18.886,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
340,000 |
12:20 |
+1,200 |
+0,35% |
339,900 |
340,100 |
338,800 |
27.977,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
513,200 |
12:20 |
+1,600 |
+0,31% |
513,200 |
513,400 |
511,600 |
75.468,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
62,200 |
12:20 |
+2,600 |
+4,36% |
62,200 |
62,300 |
59,600 |
46.800,00 |
|
|
NORDEX SE O.N. |
A0D655 |
39,260 |
12:20 |
+0,280 |
+0,72% |
39,260 |
39,320 |
38,980 |
59.362,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
54,800 |
08:03 |
+0,600 |
+1,11% |
54,800 |
55,100 |
54,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
29,290 |
12:19 |
+0,560 |
+1,95% |
29,280 |
29,300 |
28,730 |
68.055,00 |
|
|
PUMA SE |
696960 |
22,240 |
12:19 |
-0,120 |
-0,54% |
22,220 |
22,240 |
22,360 |
94.184,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
29,080 |
12:06 |
-0,380 |
-1,29% |
29,060 |
29,140 |
29,460 |
8.567,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
37,745 |
12:20 |
+0,550 |
+1,48% |
37,730 |
37,755 |
37,195 |
25.201,00 |
|
|
RATIONAL AG |
701080 |
575,500 |
12:18 |
-5,500 |
-0,95% |
575,000 |
576,000 |
581,000 |
489,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
39,605 |
12:20 |
-1,110 |
-2,73% |
39,585 |
39,610 |
40,715 |
248.586,00 |
|
|
RHEINMETALL AG |
703000 |
1.008,800 |
12:20 |
-4,200 |
-0,41% |
1.008,600 |
1.009,000 |
1.013,000 |
33.511,00 |
|
|
RTL GROUP |
861149 |
32,300 |
10:19 |
+0,250 |
+0,78% |
32,200 |
32,300 |
32,050 |
285,00 |
|
|
RWE AG INH O.N. |
703712 |
60,180 |
12:18 |
+0,260 |
+0,43% |
60,160 |
60,200 |
59,920 |
767.797,00 |
|
|
SALZGITTER AG O.N. |
620200 |
54,800 |
12:20 |
-0,150 |
-0,27% |
54,750 |
54,900 |
54,950 |
10.577,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
186,660 |
12:20 |
+0,100 |
+0,05% |
186,640 |
186,700 |
186,560 |
293.582,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
245,700 |
12:18 |
+3,300 |
+1,36% |
245,300 |
245,500 |
242,400 |
5.167,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,080 |
11:37 |
+0,280 |
+4,12% |
7,050 |
7,070 |
6,800 |
48,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
74,100 |
12:19 |
-0,600 |
-0,80% |
74,000 |
74,100 |
74,700 |
30.686,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
265,350 |
12:19 |
+4,850 |
+1,86% |
265,400 |
265,450 |
260,500 |
245.742,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
141,560 |
12:20 |
+4,440 |
+3,24% |
141,540 |
141,600 |
137,120 |
505.203,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
38,290 |
12:19 |
-0,070 |
-0,18% |
38,260 |
38,280 |
38,360 |
99.591,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
69,750 |
12:09 |
-0,150 |
-0,21% |
69,850 |
70,050 |
69,900 |
12.637,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
55,300 |
12:20 |
±0,000 |
±0,00% |
55,250 |
55,450 |
55,300 |
20.300,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
66,850 |
12:07 |
+0,050 |
+0,07% |
66,750 |
66,950 |
66,800 |
16.222,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
90,460 |
12:19 |
-1,000 |
-1,09% |
90,440 |
90,500 |
91,460 |
28.844,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
11,260 |
12:16 |
-0,120 |
-1,05% |
11,230 |
11,250 |
11,380 |
69.678,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
123,000 |
08:00 |
+2,300 |
+1,91% |
123,400 |
123,600 |
120,700 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,555 |
12:09 |
+0,030 |
+0,46% |
6,545 |
6,560 |
6,525 |
24.623,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
15,460 |
12:20 |
+0,170 |
+1,11% |
15,450 |
15,465 |
15,290 |
627.249,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
82,600 |
11:55 |
-0,800 |
-0,96% |
82,700 |
82,900 |
83,400 |
169,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
37,240 |
12:19 |
+0,800 |
+2,20% |
37,200 |
37,260 |
36,440 |
14.802,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,512 |
12:17 |
-0,048 |
-0,73% |
6,508 |
6,514 |
6,560 |
517.273,00 |
|
|
UTD.INTERNET AG NA |
508903 |
27,720 |
12:19 |
+0,280 |
+1,02% |
27,700 |
27,740 |
27,440 |
16.792,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
30,140 |
12:15 |
-1,080 |
-3,46% |
30,160 |
30,220 |
31,220 |
20.162,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
79,700 |
12:20 |
+0,820 |
+1,04% |
79,660 |
79,720 |
78,880 |
176.174,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
17,745 |
12:19 |
-0,140 |
-0,78% |
17,740 |
17,745 |
17,885 |
583.734,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
86,300 |
12:17 |
-2,350 |
-2,65% |
86,200 |
86,300 |
88,650 |
12.761,00 |
|
|
ZALANDO SE |
ZAL111 |
21,600 |
12:10 |
+0,040 |
+0,19% |
21,570 |
21,580 |
21,560 |
175,00 |
|
