| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.219,16 |
12:44 |
+122,55 |
+0,94% |
- |
- |
13.096,61 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.027,41 |
08.10. |
-63,68 |
-1,25% |
- |
- |
5.027,41 |
-- |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
149,300 |
12:43 |
+2,800 |
+1,91% |
149,250 |
149,300 |
146,500 |
101.764,00 |
|
|
AIRBUS SE |
938914 |
186,580 |
12:40 |
-0,740 |
-0,39% |
186,420 |
186,480 |
187,320 |
42.939,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
37,490 |
12:43 |
+0,990 |
+2,71% |
37,470 |
37,500 |
36,500 |
196.631,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
417,100 |
12:43 |
+3,700 |
+0,89% |
416,900 |
417,100 |
413,400 |
90.339,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,471 |
12:42 |
-0,002 |
-0,14% |
1,469 |
1,471 |
1,473 |
2.700,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
87,100 |
12:40 |
+2,600 |
+3,08% |
86,900 |
87,100 |
84,500 |
2.659,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
33,750 |
11:12 |
-0,450 |
-1,32% |
33,650 |
33,950 |
34,200 |
432,00 |
|
|
AURUBIS AG |
676650 |
159,000 |
12:43 |
+4,200 |
+2,71% |
158,800 |
159,000 |
154,800 |
256.962,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
16,460 |
09:04 |
+0,530 |
+3,33% |
16,260 |
16,300 |
15,930 |
80,00 |
|
|
BASF SE NA O.N. |
BASF11 |
51,400 |
12:44 |
-0,370 |
-0,71% |
51,390 |
51,410 |
51,770 |
462.539,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
43,120 |
12:43 |
+0,530 |
+1,24% |
43,110 |
43,130 |
42,590 |
423.211,00 |
|
|
BECHTLE AG O.N. |
515870 |
35,060 |
12:43 |
+0,700 |
+2,04% |
35,040 |
35,100 |
34,360 |
33.345,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
78,380 |
12:44 |
+0,820 |
+1,06% |
78,360 |
78,420 |
77,560 |
49.301,00 |
|
|
BILFINGER SE O.N. |
590900 |
54,800 |
12:32 |
+0,850 |
+1,58% |
54,700 |
54,850 |
53,950 |
25.308,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
52,740 |
12:42 |
+0,560 |
+1,07% |
52,740 |
52,780 |
52,180 |
238.117,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
62,040 |
12:44 |
+0,780 |
+1,27% |
62,020 |
62,080 |
61,260 |
71.209,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
32,040 |
12:35 |
+0,980 |
+3,16% |
32,040 |
32,120 |
31,060 |
33.630,00 |
|
|
COMMERZBANK AG |
CBK100 |
37,960 |
12:43 |
+0,320 |
+0,85% |
37,940 |
37,970 |
37,640 |
413.682,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CONTINENTAL AG O.N. |
543900 |
68,500 |
12:41 |
+0,400 |
+0,59% |
68,440 |
68,500 |
68,100 |
57.813,00 |
|
|
CTS EVENTIM KGAA |
547030 |
58,550 |
12:30 |
+1,800 |
+3,17% |
58,450 |
58,550 |
56,750 |
27.026,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,020 |
12:24 |
+0,070 |
+0,17% |
41,110 |
41,130 |
40,950 |
2.597,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,610 |
12:35 |
+0,190 |
+0,52% |
36,590 |
36,610 |
36,420 |
172.205,00 |
|
|
DEUTZ AG O.N. |
630500 |
11,010 |
12:41 |
+0,210 |
+1,94% |
11,010 |
11,030 |
10,800 |
170.492,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
40,850 |
12:42 |
-0,110 |
-0,27% |
40,810 |
40,850 |
40,960 |
134.019,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
114,000 |
12:30 |
+2,600 |
+2,33% |
113,600 |
114,000 |
111,400 |
3.287,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
30,005 |
12:44 |
+0,345 |
+1,16% |
30,005 |
30,015 |
29,660 |
775.575,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
296,000 |
12:44 |
+3,400 |
+1,16% |
295,900 |
296,100 |
292,600 |
81.192,00 |
|
|
DHL AG |
555200 |
55,540 |
12:40 |
+0,600 |
+1,09% |
55,520 |
55,560 |
54,940 |
598.172,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
25,070 |
12:43 |
-1,760 |
-6,56% |
25,060 |
25,070 |
26,830 |
6,69 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
67,350 |
12:43 |
+1,350 |
+2,05% |
67,300 |
67,400 |
66,000 |
15.729,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,035 |
12:43 |
+0,070 |
+0,41% |
17,030 |
17,040 |
16,965 |
607.413,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
12,350 |
12:38 |
+0,190 |
+1,56% |
12,350 |
12,390 |
12,160 |
13.043,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
149,200 |
12:39 |
+2,000 |
+1,36% |
148,800 |
149,200 |
147,200 |
7.744,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
21,200 |
12:44 |
+0,220 |
+1,05% |
21,180 |
21,220 |
20,980 |
469.466,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
2,834 |
12:36 |
+0,028 |
+1,00% |
2,834 |
2,844 |
2,806 |
190.358,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
26,120 |
12:43 |
+0,280 |
+1,08% |
26,100 |
26,140 |
25,840 |
49.851,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,530 |
12:43 |
+0,810 |
+2,21% |
37,510 |
37,530 |
36,720 |
185.396,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
57,000 |
12:38 |
-0,300 |
-0,52% |
57,000 |
57,100 |
57,300 |
28.130,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
22,200 |
12:41 |
-0,180 |
-0,80% |
22,180 |
22,200 |
22,380 |
165.544,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
42,265 |
12:43 |
+0,675 |
+1,62% |
42,255 |
42,275 |
41,590 |
197.814,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,460 |
12:34 |
+0,500 |
+1,14% |
44,300 |
44,380 |
43,960 |
10.781,00 |
|
|
GEA GROUP AG |
660200 |
69,000 |
12:40 |
+1,650 |
+2,45% |
68,950 |
69,050 |
67,350 |
37.019,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
264,600 |
12:43 |
+2,200 |
+0,84% |
264,400 |
264,800 |
262,400 |
15.971,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
143,800 |
12:43 |
+4,000 |
+2,86% |
143,750 |
143,850 |
139,800 |
79.014,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
69,500 |
12:24 |
+0,500 |
+0,72% |
69,500 |
69,700 |
69,000 |
1.247,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
75,000 |
12:40 |
+1,160 |
+1,57% |
74,980 |
75,040 |
73,840 |
52.432,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
75,240 |
12:43 |
+0,440 |
+0,59% |
75,160 |
75,240 |
74,800 |
190,00 |
|
|
HOCHTIEF AG |
607000 |
389,800 |
12:43 |
-0,400 |
-0,10% |
389,800 |
390,200 |
390,200 |
10.335,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
59,910 |
12:44 |
+1,010 |
+1,71% |
59,920 |
59,950 |
58,900 |
909.690,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
32,660 |
12:24 |
+0,040 |
+0,12% |
32,680 |
32,760 |
32,620 |
12.853,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
40,300 |
12:40 |
-0,140 |
-0,35% |
40,240 |
40,280 |
40,440 |
16.418,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,690 |
12:41 |
-0,300 |
-2,00% |
14,680 |
14,700 |
14,990 |
196.497,00 |
|
|
KION GROUP AG |
KGX888 |
34,380 |
10:16 |
+0,710 |
+2,11% |
33,850 |
33,970 |
33,670 |
30,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
99,750 |
12:44 |
+1,950 |
+1,99% |
99,650 |
99,800 |
97,800 |
14.485,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,680 |
12:33 |
+0,200 |
+0,98% |
20,660 |
20,760 |
20,480 |
29.691,00 |
|
|
KRONES AG O.N. |
633500 |
106,600 |
12:43 |
+2,600 |
+2,50% |
106,400 |
106,800 |
104,000 |
4.347,00 |
|
|
LANXESS AG |
547040 |
12,590 |
12:37 |
+0,110 |
+0,88% |
12,580 |
12,600 |
12,480 |
44.933,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
44,520 |
12:43 |
+0,160 |
+0,36% |
44,500 |
44,560 |
44,360 |
50.264,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
7,142 |
12:44 |
-0,118 |
-1,63% |
7,140 |
7,146 |
7,260 |
1,54 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
39,110 |
12:42 |
+0,085 |
+0,22% |
39,100 |
39,115 |
39,025 |
631.053,00 |
|
|
MERCK KGAA O.N. |
659990 |
137,400 |
12:36 |
+1,700 |
+1,25% |
137,300 |
137,400 |
135,700 |
27.958,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
344,800 |
12:42 |
+1,100 |
+0,32% |
344,700 |
344,900 |
343,700 |
22.522,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
523,200 |
12:44 |
+4,200 |
+0,81% |
523,000 |
523,400 |
519,000 |
49.015,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
67,550 |
12:41 |
+3,300 |
+5,14% |
67,450 |
67,500 |
64,250 |
99.515,00 |
|
|
NORDEX SE O.N. |
A0D655 |
34,960 |
12:43 |
+0,560 |
+1,63% |
34,940 |
34,980 |
34,400 |
102.728,00 |
|
|
OHB SE O.N. |
593612 |
159,400 |
12:33 |
+1,200 |
+0,76% |
159,200 |
159,600 |
158,200 |
7.074,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
52,200 |
10:58 |
+0,100 |
+0,19% |
52,700 |
52,900 |
52,100 |
500,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
24,810 |
12:42 |
+0,260 |
+1,06% |
24,800 |
24,820 |
24,550 |
110.400,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
22,700 |
12:42 |
+0,300 |
+1,34% |
22,690 |
22,710 |
22,400 |
97.028,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
33,300 |
12:42 |
+0,620 |
+1,90% |
33,200 |
33,340 |
32,680 |
35.553,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
39,865 |
12:42 |
+0,290 |
+0,73% |
39,855 |
39,895 |
39,575 |
39.542,00 |
|
|
RATIONAL AG |
701080 |
586,000 |
12:27 |
+29,000 |
+5,21% |
585,500 |
586,500 |
557,000 |
2.874,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
34,080 |
12:42 |
+0,130 |
+0,38% |
34,075 |
34,115 |
33,950 |
77.608,00 |
|
|
RHEINMETALL AG |
703000 |
928,200 |
12:43 |
-6,700 |
-0,72% |
928,000 |
928,300 |
934,900 |
71.013,00 |
|
|
RTL GROUP |
861149 |
29,500 |
11:16 |
+0,350 |
+1,20% |
29,450 |
29,600 |
29,150 |
120,00 |
|
|
RWE AG INH O.N. |
703712 |
57,980 |
12:42 |
+0,740 |
+1,29% |
57,960 |
58,000 |
57,240 |
144.301,00 |
|
|
SALZGITTER AG O.N. |
620200 |
49,560 |
12:41 |
+5,520 |
+12,53% |
49,460 |
49,600 |
44,040 |
66.461,00 |
|
|
SAP SE O.N. |
716460 |
190,620 |
12:44 |
+6,000 |
+3,25% |
190,580 |
190,640 |
184,620 |
929.182,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SARTORIUS AG VZO O.N. |
716563 |
251,700 |
12:36 |
+4,800 |
+1,94% |
251,600 |
251,800 |
246,900 |
6.866,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
6,130 |
09:27 |
+0,060 |
+0,99% |
5,950 |
5,970 |
6,070 |
200,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,600 |
12:41 |
+0,350 |
+0,49% |
71,600 |
71,650 |
71,250 |
82.691,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
269,950 |
12:43 |
+5,700 |
+2,16% |
269,950 |
270,000 |
264,250 |
187.188,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
144,820 |
12:44 |
+2,320 |
+1,63% |
144,780 |
144,840 |
142,500 |
390.914,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
38,760 |
12:34 |
+0,500 |
+1,31% |
38,760 |
38,780 |
38,260 |
58.949,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
80,400 |
12:42 |
-0,100 |
-0,12% |
80,400 |
80,750 |
80,500 |
7.968,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
57,600 |
12:30 |
-0,350 |
-0,60% |
57,500 |
57,750 |
57,950 |
7.516,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
36,820 |
12:37 |
+1,100 |
+3,08% |
36,760 |
36,800 |
35,720 |
10.105,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
66,900 |
12:42 |
+1,650 |
+2,53% |
66,750 |
67,000 |
65,250 |
11.064,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
92,020 |
12:44 |
+1,080 |
+1,19% |
92,000 |
92,040 |
90,940 |
98.493,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
10,260 |
12:42 |
+0,010 |
+0,10% |
10,240 |
10,260 |
10,250 |
99.070,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
119,500 |
10:22 |
+1,200 |
+1,01% |
119,400 |
119,500 |
118,300 |
20,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,875 |
12:36 |
+0,265 |
+4,01% |
6,870 |
6,880 |
6,610 |
724.876,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
13,530 |
12:43 |
+0,690 |
+5,37% |
13,525 |
13,540 |
12,840 |
1,31 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
74,700 |
12:37 |
-0,700 |
-0,93% |
74,500 |
74,700 |
75,400 |
292,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
33,400 |
12:36 |
+0,560 |
+1,71% |
33,360 |
33,380 |
32,840 |
18.044,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,700 |
12:44 |
+0,072 |
+1,09% |
6,698 |
6,706 |
6,628 |
688.505,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,000 |
12:38 |
-0,300 |
-1,29% |
23,000 |
23,060 |
23,300 |
76.630,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
25,300 |
12:37 |
+0,500 |
+2,02% |
25,220 |
25,320 |
24,800 |
30.692,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
66,940 |
12:43 |
+0,340 |
+0,51% |
66,920 |
66,960 |
66,600 |
183.337,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
16,260 |
12:44 |
+0,055 |
+0,34% |
16,255 |
16,265 |
16,205 |
992.506,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
89,000 |
12:40 |
+1,150 |
+1,31% |
88,950 |
89,100 |
87,850 |
5.333,00 |
|
|
ZALANDO SE |
ZAL111 |
23,960 |
10:51 |
+1,140 |
+5,00% |
23,790 |
23,810 |
22,820 |
2.580,00 |
|
