| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.252,59 |
17:07 |
+60,79 |
+0,46% |
- |
- |
13.191,80 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.063,95 |
20.07. |
+0,47 |
+0,01% |
- |
- |
5.063,95 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
180,300 |
17:07 |
-1,200 |
-0,66% |
180,300 |
180,350 |
181,500 |
298.402,00 |
 |
|
AIRBUS SE |
938914 |
193,760 |
17:07 |
+2,060 |
+1,07% |
193,700 |
193,760 |
191,700 |
180.820,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
41,930 |
17:07 |
+2,740 |
+6,99% |
41,910 |
41,940 |
39,190 |
404.146,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
422,100 |
17:06 |
-0,700 |
-0,17% |
422,000 |
422,100 |
422,800 |
209.395,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,094 |
16:19 |
+0,012 |
+0,58% |
2,102 |
2,104 |
2,082 |
3.250,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
71,100 |
17:05 |
-0,600 |
-0,84% |
70,900 |
71,200 |
71,700 |
6.149,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
34,200 |
08:06 |
-0,750 |
-2,15% |
36,100 |
36,350 |
34,950 |
0,00 |
|
|
AURUBIS AG |
676650 |
174,900 |
17:06 |
+4,400 |
+2,58% |
174,900 |
175,100 |
170,500 |
22.479,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
24,320 |
13:22 |
-0,680 |
-2,72% |
24,120 |
24,180 |
25,000 |
95,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,275 |
17:07 |
+0,205 |
+0,43% |
48,275 |
48,285 |
48,070 |
508.854,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
47,450 |
17:07 |
+0,140 |
+0,30% |
47,460 |
47,480 |
47,310 |
752.180,00 |
|
|
BECHTLE AG O.N. |
515870 |
30,720 |
17:06 |
+0,340 |
+1,12% |
30,700 |
30,740 |
30,380 |
50.150,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
78,580 |
17:07 |
-0,420 |
-0,53% |
78,580 |
78,620 |
79,000 |
161.644,00 |
|
|
BILFINGER SE O.N. |
590900 |
85,250 |
17:07 |
+1,250 |
+1,49% |
85,250 |
85,350 |
84,000 |
21.008,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
57,740 |
17:07 |
-0,600 |
-1,03% |
57,720 |
57,760 |
58,340 |
701.880,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
58,040 |
17:06 |
-0,080 |
-0,14% |
58,020 |
58,060 |
58,120 |
76.617,00 |
|
|
CANCOM SE O.N. |
541910 |
23,750 |
17:07 |
+0,050 |
+0,21% |
23,650 |
23,800 |
23,700 |
31.660,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
28,020 |
17:07 |
-0,740 |
-2,57% |
28,000 |
28,060 |
28,760 |
205.798,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
37,620 |
17:07 |
+0,710 |
+1,92% |
37,610 |
37,630 |
36,910 |
1,45 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
71,940 |
17:07 |
+0,600 |
+0,84% |
71,940 |
71,960 |
71,340 |
94.197,00 |
|
|
CTS EVENTIM KGAA |
547030 |
57,600 |
17:07 |
-0,300 |
-0,52% |
57,500 |
57,600 |
57,900 |
106.672,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,170 |
16:37 |
+0,900 |
+2,13% |
43,170 |
43,180 |
42,270 |
734,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
38,390 |
17:06 |
-0,050 |
-0,13% |
38,390 |
38,400 |
38,440 |
160.180,00 |
|
|
DEUTZ AG O.N. |
630500 |
9,490 |
17:07 |
+0,240 |
+2,59% |
9,485 |
9,495 |
9,250 |
295.693,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
45,110 |
17:07 |
+0,260 |
+0,58% |
45,100 |
45,140 |
44,850 |
58.704,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
95,200 |
17:07 |
+3,700 |
+4,04% |
95,200 |
95,600 |
91,500 |
22.890,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
30,910 |
17:07 |
+0,250 |
+0,82% |
30,905 |
30,915 |
30,660 |
1,04 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
251,400 |
17:07 |
-3,800 |
-1,49% |
251,300 |
251,500 |
255,200 |
142.395,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
56,960 |
17:07 |
+0,740 |
+1,32% |
56,960 |
56,980 |
56,220 |
594.507,00 |
|
|
DT.TELEKOM AG NA |
555750 |
26,770 |
17:07 |
-0,320 |
-1,18% |
26,750 |
26,760 |
27,090 |
2,39 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
70,500 |
17:07 |
-0,050 |
-0,07% |
70,450 |
70,550 |
70,550 |
53.498,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
19,140 |
17:06 |
-0,105 |
-0,55% |
19,130 |
19,135 |
19,245 |
1,80 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
14,110 |
17:05 |
-0,020 |
-0,14% |
14,100 |
14,120 |
14,130 |
80.481,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
159,200 |
17:06 |
+7,200 |
+4,74% |
159,000 |
159,600 |
152,000 |
10.757,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
16,600 |
17:05 |
-0,090 |
-0,54% |
16,630 |
16,640 |
16,690 |
110.971,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
3,570 |
17:07 |
+0,014 |
+0,39% |
3,562 |
3,570 |
3,556 |
1,07 Mio. |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
36,260 |
17:03 |
+1,220 |
+3,48% |
36,320 |
36,340 |
35,040 |
99.853,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
43,260 |
17:07 |
+0,990 |
+2,34% |
43,240 |
43,260 |
42,270 |
502.079,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
66,000 |
17:07 |
-0,900 |
-1,35% |
65,950 |
66,050 |
66,900 |
48.667,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,900 |
17:07 |
-0,260 |
-1,08% |
23,880 |
23,920 |
24,160 |
105.477,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
43,660 |
17:07 |
+0,660 |
+1,53% |
43,640 |
43,670 |
43,000 |
452.353,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
39,520 |
17:05 |
+0,220 |
+0,56% |
39,520 |
39,540 |
39,300 |
21.017,00 |
|
|
GEA GROUP AG |
660200 |
59,100 |
17:07 |
-0,350 |
-0,59% |
59,100 |
59,150 |
59,450 |
117.819,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
246,800 |
17:05 |
-6,800 |
-2,68% |
246,600 |
247,000 |
253,600 |
61.039,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
171,550 |
17:07 |
+1,450 |
+0,85% |
171,550 |
171,650 |
170,100 |
104.800,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
72,100 |
16:56 |
+0,200 |
+0,28% |
71,800 |
72,100 |
71,900 |
293,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
74,660 |
17:07 |
+0,100 |
+0,13% |
74,620 |
74,660 |
74,560 |
155.396,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
76,120 |
16:10 |
+1,720 |
+2,31% |
76,500 |
76,560 |
74,400 |
326,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
463,600 |
17:07 |
+7,200 |
+1,58% |
463,600 |
463,800 |
456,400 |
14.709,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
37,870 |
17:03 |
-0,150 |
-0,39% |
37,860 |
37,870 |
38,020 |
142.730,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
67,200 |
17:07 |
+3,200 |
+5,00% |
67,190 |
67,220 |
64,000 |
2,54 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
30,280 |
17:05 |
-0,320 |
-1,05% |
30,240 |
30,280 |
30,600 |
66.940,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
39,900 |
17:04 |
+1,340 |
+3,48% |
39,880 |
39,960 |
38,560 |
81.747,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,090 |
17:06 |
-0,080 |
-0,56% |
14,080 |
14,100 |
14,170 |
434.479,00 |
|
|
KION GROUP AG |
KGX888 |
40,100 |
09:20 |
+0,490 |
+1,24% |
40,680 |
40,810 |
39,610 |
50,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
102,300 |
17:07 |
+0,600 |
+0,59% |
102,200 |
102,400 |
101,700 |
16.615,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
23,040 |
17:06 |
+0,120 |
+0,52% |
22,980 |
23,040 |
22,920 |
255.573,00 |
|
|
KRONES AG O.N. |
633500 |
109,800 |
17:07 |
±0,000 |
±0,00% |
109,600 |
110,000 |
109,800 |
16.405,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
15,310 |
17:07 |
+0,500 |
+3,38% |
15,300 |
15,330 |
14,810 |
210.992,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
51,850 |
17:05 |
+0,050 |
+0,10% |
51,800 |
51,900 |
51,800 |
116.760,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
8,906 |
17:07 |
+0,066 |
+0,75% |
8,906 |
8,910 |
8,840 |
1,21 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
44,950 |
17:07 |
-0,185 |
-0,41% |
44,960 |
44,970 |
45,135 |
694.787,00 |
|
|
MERCK KGAA O.N. |
659990 |
133,900 |
17:07 |
-1,050 |
-0,78% |
133,850 |
133,950 |
134,950 |
336.497,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
334,900 |
17:07 |
+0,800 |
+0,24% |
334,900 |
335,100 |
334,100 |
33.066,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
501,400 |
17:07 |
-15,200 |
-2,94% |
501,400 |
501,600 |
516,600 |
143.960,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
54,700 |
17:07 |
-1,200 |
-2,15% |
54,650 |
54,750 |
55,900 |
131.035,00 |
|
|
NORDEX SE O.N. |
A0D655 |
41,380 |
17:07 |
-0,020 |
-0,05% |
41,400 |
41,440 |
41,400 |
101.232,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
55,200 |
15:35 |
-2,700 |
-4,66% |
55,700 |
55,900 |
57,900 |
110,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
27,400 |
17:07 |
±0,000 |
±0,00% |
27,400 |
27,420 |
27,400 |
130.978,00 |
|
|
PUMA SE |
696960 |
28,930 |
17:07 |
-0,370 |
-1,26% |
28,910 |
28,950 |
29,300 |
159.938,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
37,920 |
17:05 |
+1,560 |
+4,29% |
37,920 |
38,000 |
36,360 |
18.739,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
35,335 |
17:07 |
-0,425 |
-1,19% |
35,335 |
35,360 |
35,760 |
448.659,00 |
|
|
RATIONAL AG |
701080 |
628,000 |
17:06 |
-3,000 |
-0,48% |
628,000 |
629,000 |
631,000 |
2.062,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
43,915 |
17:07 |
-0,105 |
-0,24% |
43,900 |
43,930 |
44,020 |
217.562,00 |
|
|
RHEINMETALL AG |
703000 |
999,900 |
17:07 |
+9,600 |
+0,97% |
999,700 |
1.000,200 |
990,300 |
122.259,00 |
|
|
RTL GROUP |
861149 |
31,900 |
15:12 |
+0,100 |
+0,31% |
32,050 |
32,100 |
31,800 |
180,00 |
|
|
RWE AG INH O.N. |
703712 |
58,060 |
17:07 |
+0,040 |
+0,07% |
58,040 |
58,060 |
58,020 |
558.185,00 |
|
|
SALZGITTER AG O.N. |
620200 |
54,950 |
17:07 |
-0,800 |
-1,43% |
54,800 |
54,950 |
55,750 |
46.450,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
136,300 |
17:07 |
-1,960 |
-1,42% |
136,280 |
136,300 |
138,260 |
1,35 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
219,400 |
17:06 |
-18,000 |
-7,58% |
219,100 |
219,300 |
237,400 |
248.571,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
8,140 |
10:55 |
+0,210 |
+2,65% |
8,080 |
8,120 |
7,930 |
3.250,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,550 |
17:07 |
-1,900 |
-2,62% |
70,550 |
70,650 |
72,450 |
170.845,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
270,050 |
17:07 |
+4,900 |
+1,85% |
270,000 |
270,100 |
265,150 |
354.196,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
157,780 |
17:07 |
+5,140 |
+3,37% |
157,780 |
157,800 |
152,640 |
1,07 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
34,630 |
17:07 |
-0,720 |
-2,04% |
34,610 |
34,630 |
35,350 |
323.232,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
84,600 |
17:07 |
+2,350 |
+2,86% |
84,550 |
84,650 |
82,250 |
90.162,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
60,350 |
17:03 |
+1,350 |
+2,29% |
60,250 |
60,450 |
59,000 |
46.419,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
83,050 |
17:07 |
+6,150 |
+8,00% |
83,000 |
83,150 |
76,900 |
36.361,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
87,900 |
17:07 |
-0,740 |
-0,83% |
87,880 |
87,920 |
88,640 |
107.399,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,110 |
17:05 |
+0,100 |
+0,77% |
13,110 |
13,120 |
13,010 |
110.817,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
112,400 |
08:02 |
+0,800 |
+0,72% |
110,700 |
110,800 |
111,600 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
5,830 |
17:03 |
-0,010 |
-0,17% |
5,835 |
5,850 |
5,840 |
126.127,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
12,170 |
17:07 |
+0,160 |
+1,33% |
12,170 |
12,180 |
12,010 |
784.309,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
80,100 |
16:45 |
+0,700 |
+0,88% |
80,500 |
80,700 |
79,400 |
455,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
36,300 |
17:07 |
+0,880 |
+2,48% |
36,280 |
36,320 |
35,420 |
91.872,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,832 |
17:07 |
-0,092 |
-1,33% |
6,832 |
6,836 |
6,924 |
2,16 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
23,920 |
17:05 |
-0,120 |
-0,50% |
23,900 |
23,940 |
24,040 |
19.780,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
32,900 |
17:06 |
-0,020 |
-0,06% |
32,800 |
32,880 |
32,920 |
48.027,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
72,800 |
17:07 |
+0,260 |
+0,36% |
72,780 |
72,800 |
72,540 |
323.132,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
20,720 |
17:07 |
-0,140 |
-0,67% |
20,720 |
20,730 |
20,860 |
930.686,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
86,100 |
17:07 |
-1,150 |
-1,32% |
86,050 |
86,200 |
87,250 |
55.940,00 |
|
|
ZALANDO SE |
ZAL111 |
28,250 |
15:29 |
+0,090 |
+0,32% |
28,300 |
28,310 |
28,160 |
748,00 |
|
