| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.521,65 |
16:44 |
+153,16 |
+1,15% |
- |
- |
13.368,49 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.131,78 |
20.10. |
-4,72 |
-0,09% |
- |
- |
5.131,78 |
-- |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
161,450 |
16:44 |
+3,350 |
+2,12% |
161,350 |
161,450 |
158,100 |
525.180,00 |
|
|
AIRBUS SE |
938914 |
197,940 |
16:44 |
+4,280 |
+2,21% |
197,900 |
197,960 |
193,660 |
244.275,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
32,170 |
16:44 |
+0,750 |
+2,39% |
32,150 |
32,190 |
31,420 |
318.503,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
436,300 |
16:44 |
+4,700 |
+1,09% |
436,200 |
436,400 |
431,600 |
227.523,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,436 |
16:34 |
+0,083 |
+6,13% |
1,436 |
1,437 |
1,353 |
23.230,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
93,600 |
16:40 |
+0,400 |
+0,43% |
93,400 |
93,600 |
93,200 |
6.516,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
35,850 |
16:13 |
-0,650 |
-1,78% |
35,400 |
35,550 |
36,500 |
35,00 |
|
|
AURUBIS AG |
676650 |
140,500 |
16:40 |
-2,000 |
-1,40% |
140,400 |
140,600 |
142,500 |
42.678,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
18,260 |
16:27 |
-0,020 |
-0,11% |
18,200 |
18,230 |
18,280 |
1.005,00 |
|
|
BASF SE NA O.N. |
BASF11 |
52,710 |
16:44 |
+0,080 |
+0,15% |
52,700 |
52,720 |
52,630 |
582.759,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
44,640 |
16:43 |
+1,160 |
+2,67% |
44,620 |
44,640 |
43,480 |
888.204,00 |
|
|
BECHTLE AG O.N. |
515870 |
35,860 |
16:42 |
+0,480 |
+1,36% |
35,820 |
35,880 |
35,380 |
49.617,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
81,480 |
16:44 |
-0,660 |
-0,80% |
81,420 |
81,480 |
82,140 |
116.691,00 |
|
|
BILFINGER SE O.N. |
590900 |
55,450 |
16:42 |
+0,150 |
+0,27% |
55,500 |
55,600 |
55,300 |
38.461,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
57,160 |
16:44 |
-0,480 |
-0,83% |
57,160 |
57,180 |
57,640 |
356.858,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
62,620 |
16:44 |
+0,360 |
+0,58% |
62,620 |
62,680 |
62,260 |
85.756,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
34,500 |
16:44 |
+0,740 |
+2,19% |
34,440 |
34,520 |
33,760 |
54.704,00 |
|
|
COMMERZBANK AG |
CBK100 |
37,390 |
16:44 |
+0,700 |
+1,91% |
37,390 |
37,410 |
36,690 |
867.936,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CONTINENTAL AG O.N. |
543900 |
68,000 |
16:44 |
-0,660 |
-0,96% |
67,980 |
68,020 |
68,660 |
155.714,00 |
|
|
CTS EVENTIM KGAA |
547030 |
64,150 |
16:43 |
+2,450 |
+3,97% |
64,100 |
64,200 |
61,700 |
142.214,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,210 |
15:17 |
+0,520 |
+1,28% |
41,160 |
41,180 |
40,690 |
1.907,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
37,410 |
16:43 |
-0,440 |
-1,16% |
37,400 |
37,410 |
37,850 |
716.123,00 |
|
|
DEUTZ AG O.N. |
630500 |
10,300 |
16:44 |
-0,090 |
-0,87% |
10,280 |
10,310 |
10,390 |
315.676,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
42,750 |
16:44 |
+0,010 |
+0,02% |
42,740 |
42,760 |
42,740 |
91.747,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
97,200 |
16:39 |
+2,700 |
+2,86% |
97,100 |
97,300 |
94,500 |
11.129,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
28,750 |
16:44 |
+0,485 |
+1,72% |
28,745 |
28,755 |
28,265 |
2,06 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
307,400 |
16:44 |
-1,500 |
-0,49% |
307,300 |
307,500 |
308,900 |
329.949,00 |
|
|
DHL AG |
555200 |
58,120 |
16:44 |
+0,440 |
+0,76% |
58,100 |
58,140 |
57,680 |
595.723,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
25,490 |
16:44 |
-0,230 |
-0,89% |
25,480 |
25,490 |
25,720 |
4,70 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
65,600 |
16:44 |
+0,900 |
+1,39% |
65,550 |
65,650 |
64,700 |
38.597,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
18,195 |
16:44 |
+0,180 |
+1,00% |
18,195 |
18,200 |
18,015 |
1,84 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
13,280 |
16:42 |
+0,420 |
+3,27% |
13,260 |
13,300 |
12,860 |
96.176,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
131,800 |
16:38 |
+2,200 |
+1,70% |
131,400 |
132,000 |
129,600 |
12.855,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,960 |
16:44 |
+0,020 |
+0,10% |
20,940 |
20,980 |
20,940 |
110.437,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
2,808 |
16:43 |
+0,086 |
+3,16% |
2,804 |
2,808 |
2,722 |
951.571,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
24,520 |
16:42 |
+0,260 |
+1,07% |
24,500 |
24,540 |
24,260 |
86.679,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,430 |
16:44 |
-1,030 |
-2,61% |
38,430 |
38,450 |
39,460 |
584.952,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
61,800 |
16:34 |
-0,300 |
-0,48% |
61,750 |
61,850 |
62,100 |
12.818,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
22,860 |
16:43 |
+0,060 |
+0,26% |
22,840 |
22,880 |
22,800 |
97.254,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
45,515 |
16:43 |
+0,515 |
+1,14% |
45,510 |
45,525 |
45,000 |
346.703,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
46,120 |
16:44 |
+0,980 |
+2,17% |
46,120 |
46,160 |
45,140 |
30.362,00 |
|
|
GEA GROUP AG |
660200 |
69,300 |
16:40 |
+0,300 |
+0,43% |
69,300 |
69,350 |
69,000 |
70.965,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
277,400 |
16:40 |
+1,600 |
+0,58% |
277,200 |
277,400 |
275,800 |
43.806,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
146,800 |
16:43 |
+1,500 |
+1,03% |
146,700 |
146,800 |
145,300 |
171.277,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
70,200 |
16:36 |
-0,400 |
-0,57% |
70,000 |
70,400 |
70,600 |
567,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
78,380 |
16:42 |
-0,340 |
-0,43% |
78,280 |
78,320 |
78,720 |
135.669,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
84,900 |
16:30 |
-1,900 |
-2,19% |
84,200 |
84,300 |
86,800 |
159,00 |
|
|
HOCHTIEF AG |
607000 |
373,400 |
16:44 |
+2,600 |
+0,70% |
373,200 |
373,800 |
370,800 |
56.605,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
53,000 |
16:44 |
+0,960 |
+1,84% |
52,980 |
53,000 |
52,040 |
1,95 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
36,120 |
16:43 |
+0,420 |
+1,18% |
36,100 |
36,140 |
35,700 |
52.425,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
39,800 |
16:42 |
+3,860 |
+10,74% |
39,800 |
39,860 |
35,940 |
137.709,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,790 |
16:43 |
-0,210 |
-1,62% |
12,780 |
12,800 |
13,000 |
304.403,00 |
|
|
KION GROUP AG |
KGX888 |
34,840 |
08:02 |
+1,190 |
+3,54% |
35,000 |
35,140 |
33,650 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
99,350 |
16:44 |
+1,000 |
+1,02% |
99,300 |
99,350 |
98,350 |
58.218,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,800 |
16:43 |
+0,400 |
+1,96% |
20,780 |
20,880 |
20,400 |
59.687,00 |
|
|
KRONES AG O.N. |
633500 |
114,400 |
16:27 |
+1,400 |
+1,24% |
114,400 |
114,600 |
113,000 |
13.645,00 |
|
|
LANXESS AG |
547040 |
12,130 |
16:44 |
-0,250 |
-2,02% |
12,120 |
12,140 |
12,380 |
153.680,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
48,620 |
16:44 |
+2,320 |
+5,01% |
48,620 |
48,640 |
46,300 |
588.621,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
7,258 |
16:44 |
-0,024 |
-0,33% |
7,256 |
7,260 |
7,282 |
1,09 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
41,140 |
16:44 |
-0,220 |
-0,53% |
41,135 |
41,145 |
41,360 |
841.783,00 |
|
|
MERCK KGAA O.N. |
659990 |
144,100 |
16:44 |
-2,300 |
-1,57% |
144,000 |
144,150 |
146,400 |
179.255,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
346,500 |
16:44 |
-0,900 |
-0,26% |
346,500 |
346,700 |
347,400 |
35.187,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
551,400 |
16:44 |
+4,800 |
+0,88% |
551,200 |
551,600 |
546,600 |
112.619,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
74,200 |
16:42 |
+1,700 |
+2,34% |
74,050 |
74,200 |
72,500 |
95.110,00 |
|
|
NORDEX SE O.N. |
A0D655 |
38,160 |
16:44 |
+0,340 |
+0,90% |
38,140 |
38,180 |
37,820 |
68.861,00 |
|
|
OHB SE O.N. |
593612 |
203,000 |
16:43 |
+8,000 |
+4,10% |
202,500 |
203,500 |
195,000 |
16.861,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
50,400 |
16:35 |
-1,500 |
-2,89% |
50,000 |
50,200 |
51,900 |
272,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
25,270 |
16:41 |
+0,030 |
+0,12% |
25,260 |
25,280 |
25,240 |
272.581,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
25,350 |
16:43 |
+0,840 |
+3,43% |
25,340 |
25,350 |
24,510 |
517.533,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
30,020 |
16:43 |
+0,340 |
+1,15% |
29,960 |
30,040 |
29,680 |
50.651,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
42,885 |
16:44 |
+0,055 |
+0,13% |
42,890 |
42,910 |
42,830 |
1,29 Mio. |
|
|
RATIONAL AG |
701080 |
626,000 |
16:43 |
+11,500 |
+1,87% |
625,000 |
626,000 |
614,500 |
2.458,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
37,280 |
16:43 |
±0,000 |
±0,00% |
37,330 |
37,390 |
37,280 |
319.950,00 |
|
|
RHEINMETALL AG |
703000 |
1.027,800 |
16:44 |
-26,200 |
-2,49% |
1.027,400 |
1.028,000 |
1.054,000 |
89.786,00 |
|
|
RTL GROUP |
861149 |
31,250 |
16:15 |
+0,500 |
+1,63% |
31,050 |
31,100 |
30,750 |
252,00 |
|
|
RWE AG INH O.N. |
703712 |
58,220 |
16:44 |
+1,260 |
+2,21% |
58,200 |
58,240 |
56,960 |
423.018,00 |
|
|
SALZGITTER AG O.N. |
620200 |
47,520 |
16:39 |
-0,060 |
-0,13% |
47,360 |
47,480 |
47,580 |
10.736,00 |
|
|
SAP SE O.N. |
716460 |
207,300 |
16:44 |
+5,750 |
+2,85% |
207,250 |
207,350 |
201,550 |
1,25 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SARTORIUS AG VZO O.N. |
716563 |
260,100 |
16:44 |
-4,600 |
-1,74% |
260,000 |
260,300 |
264,700 |
128.409,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
5,830 |
16:16 |
-0,090 |
-1,52% |
5,820 |
5,840 |
5,920 |
5.458,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
82,450 |
16:44 |
+1,150 |
+1,41% |
82,400 |
82,500 |
81,300 |
99.678,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
266,350 |
16:44 |
+6,100 |
+2,34% |
266,300 |
266,400 |
260,250 |
455.138,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
132,880 |
16:44 |
+2,560 |
+1,96% |
132,880 |
132,920 |
130,320 |
1,16 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
41,570 |
16:44 |
+0,130 |
+0,31% |
41,560 |
41,580 |
41,440 |
327.083,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
64,150 |
16:44 |
-0,350 |
-0,54% |
64,100 |
64,200 |
64,500 |
41.987,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
53,750 |
16:44 |
+2,050 |
+3,97% |
53,650 |
53,800 |
51,700 |
57.145,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
37,500 |
16:39 |
-0,160 |
-0,42% |
37,420 |
37,520 |
37,660 |
27.771,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
55,200 |
16:43 |
+1,200 |
+2,22% |
55,200 |
55,300 |
54,000 |
28.909,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
101,000 |
16:44 |
+0,250 |
+0,25% |
100,950 |
101,050 |
100,750 |
111.938,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
11,210 |
16:42 |
+0,410 |
+3,80% |
11,190 |
11,210 |
10,800 |
470.911,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
124,500 |
08:04 |
-0,100 |
-0,08% |
125,800 |
126,000 |
124,600 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
7,425 |
16:44 |
+0,395 |
+5,62% |
7,425 |
7,445 |
7,030 |
496.419,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
14,170 |
16:44 |
+0,300 |
+2,16% |
14,160 |
14,175 |
13,870 |
532.703,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
84,700 |
16:32 |
-0,600 |
-0,70% |
84,800 |
85,000 |
85,300 |
1.450,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
33,980 |
16:44 |
+0,240 |
+0,71% |
33,980 |
34,020 |
33,740 |
55.914,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,962 |
16:43 |
+0,094 |
+1,37% |
6,960 |
6,964 |
6,868 |
954.011,00 |
|
|
UTD.INTERNET AG NA |
508903 |
24,180 |
16:43 |
+0,020 |
+0,08% |
24,180 |
24,220 |
24,160 |
39.926,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
27,420 |
16:40 |
+0,560 |
+2,08% |
27,360 |
27,460 |
26,860 |
54.419,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
69,200 |
16:44 |
-0,460 |
-0,66% |
69,180 |
69,220 |
69,660 |
263.691,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
16,760 |
16:44 |
+0,225 |
+1,36% |
16,755 |
16,765 |
16,535 |
2,31 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
86,350 |
16:43 |
+0,950 |
+1,11% |
86,300 |
86,450 |
85,400 |
13.918,00 |
|
|
ZALANDO SE |
ZAL111 |
25,790 |
15:28 |
+0,490 |
+1,94% |
25,770 |
25,790 |
25,300 |
511,00 |
|
