| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.324,91 |
16:28 |
-30,82 |
-0,23% |
- |
- |
13.355,73 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.126,88 |
14.10. |
+7,75 |
+0,15% |
- |
- |
5.126,88 |
-- |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
157,500 |
16:28 |
+3,100 |
+2,01% |
157,450 |
157,550 |
154,400 |
302.406,00 |
|
|
AIRBUS SE |
938914 |
193,300 |
16:28 |
+2,980 |
+1,57% |
193,200 |
193,260 |
190,320 |
135.124,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
30,630 |
16:28 |
-4,860 |
-13,69% |
30,610 |
30,640 |
35,490 |
1,01 Mio. |
|
|
ALLIANZ SE NA O.N. |
840400 |
430,900 |
16:28 |
+4,700 |
+1,10% |
430,800 |
431,000 |
426,200 |
259.862,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,393 |
13:51 |
+0,009 |
+0,65% |
1,405 |
1,407 |
1,384 |
13.200,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
88,600 |
16:26 |
+1,400 |
+1,61% |
88,500 |
88,800 |
87,200 |
14.400,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
34,200 |
14:37 |
+0,700 |
+2,09% |
34,050 |
34,350 |
33,500 |
42,00 |
|
|
AURUBIS AG |
676650 |
155,100 |
16:27 |
-1,100 |
-0,70% |
155,000 |
155,200 |
156,200 |
111.832,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
16,760 |
08:29 |
+0,040 |
+0,24% |
17,340 |
17,380 |
16,720 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
52,520 |
16:28 |
+0,060 |
+0,11% |
52,510 |
52,530 |
52,460 |
852.286,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
44,790 |
16:28 |
-0,280 |
-0,62% |
44,760 |
44,790 |
45,070 |
1,63 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
34,560 |
16:27 |
-0,600 |
-1,71% |
34,520 |
34,600 |
35,160 |
40.262,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
82,360 |
16:28 |
+1,360 |
+1,68% |
82,340 |
82,380 |
81,000 |
126.861,00 |
|
|
BILFINGER SE O.N. |
590900 |
53,850 |
16:26 |
-0,550 |
-1,01% |
53,750 |
53,850 |
54,400 |
83.944,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
54,920 |
16:27 |
+0,120 |
+0,22% |
54,900 |
54,940 |
54,800 |
585.507,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,740 |
16:28 |
+0,240 |
+0,37% |
64,740 |
64,800 |
64,500 |
71.279,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
33,020 |
16:28 |
±0,000 |
±0,00% |
32,980 |
33,040 |
33,020 |
54.177,00 |
|
|
COMMERZBANK AG |
CBK100 |
37,520 |
16:28 |
-0,570 |
-1,50% |
37,480 |
37,510 |
38,090 |
807.913,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CONTINENTAL AG O.N. |
543900 |
69,480 |
16:26 |
-0,620 |
-0,88% |
69,460 |
69,500 |
70,100 |
86.499,00 |
|
|
CTS EVENTIM KGAA |
547030 |
61,800 |
16:28 |
+1,200 |
+1,98% |
61,800 |
61,850 |
60,600 |
78.196,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,990 |
16:05 |
-0,060 |
-0,15% |
40,970 |
40,990 |
41,050 |
1.460,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
37,690 |
16:27 |
+0,240 |
+0,64% |
37,680 |
37,700 |
37,450 |
110.136,00 |
|
|
DEUTZ AG O.N. |
630500 |
10,350 |
16:26 |
-0,450 |
-4,17% |
10,330 |
10,350 |
10,800 |
632.405,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
41,110 |
16:28 |
-0,270 |
-0,65% |
41,110 |
41,130 |
41,380 |
112.183,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
99,000 |
16:26 |
-17,600 |
-15,09% |
98,800 |
99,200 |
116,600 |
78.887,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
28,930 |
16:28 |
-0,650 |
-2,20% |
28,920 |
28,930 |
29,580 |
3,14 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
308,000 |
16:28 |
+4,400 |
+1,45% |
308,000 |
308,100 |
303,600 |
130.914,00 |
|
|
DHL AG |
555200 |
57,560 |
16:27 |
+0,780 |
+1,37% |
57,560 |
57,580 |
56,780 |
416.182,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
25,970 |
16:28 |
+0,690 |
+2,73% |
25,970 |
25,980 |
25,280 |
4,33 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
64,800 |
16:27 |
-1,500 |
-2,26% |
64,750 |
64,850 |
66,300 |
102.625,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,515 |
16:28 |
+0,240 |
+1,39% |
17,505 |
17,515 |
17,275 |
1,49 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
12,310 |
16:27 |
+0,010 |
+0,08% |
12,280 |
12,300 |
12,300 |
39.160,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
125,600 |
16:25 |
-8,200 |
-6,13% |
125,400 |
125,800 |
133,800 |
33.314,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
21,200 |
16:28 |
+0,060 |
+0,28% |
21,200 |
21,220 |
21,140 |
433.827,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
2,512 |
16:27 |
-0,096 |
-3,68% |
2,512 |
2,518 |
2,608 |
548.014,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
25,140 |
16:28 |
+0,900 |
+3,71% |
25,100 |
25,140 |
24,240 |
359.159,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,400 |
16:27 |
+1,070 |
+2,79% |
39,400 |
39,430 |
38,330 |
311.063,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
59,700 |
16:27 |
+1,250 |
+2,14% |
59,650 |
59,750 |
58,450 |
37.094,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
22,640 |
16:25 |
+0,340 |
+1,52% |
22,620 |
22,640 |
22,300 |
214.809,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
43,615 |
16:28 |
+0,055 |
+0,13% |
43,610 |
43,625 |
43,560 |
317.612,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,340 |
16:27 |
+0,240 |
+0,53% |
45,320 |
45,380 |
45,100 |
28.646,00 |
|
|
GEA GROUP AG |
660200 |
68,850 |
16:21 |
-0,250 |
-0,36% |
68,850 |
68,900 |
69,100 |
114.754,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
274,200 |
16:26 |
+5,800 |
+2,16% |
274,200 |
274,400 |
268,400 |
105.260,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
141,250 |
16:27 |
-0,150 |
-0,11% |
141,150 |
141,200 |
141,400 |
125.990,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
71,100 |
16:28 |
+0,600 |
+0,85% |
70,800 |
71,100 |
70,500 |
4.035,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
78,780 |
16:28 |
+1,540 |
+1,99% |
78,780 |
78,820 |
77,240 |
159.068,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
82,080 |
15:15 |
+1,760 |
+2,19% |
81,420 |
81,520 |
80,320 |
25,00 |
|
|
HOCHTIEF AG |
607000 |
361,800 |
16:28 |
-20,200 |
-5,29% |
361,600 |
362,000 |
382,000 |
55.643,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
51,270 |
16:28 |
-4,080 |
-7,37% |
51,260 |
51,270 |
55,350 |
5,34 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
34,620 |
16:28 |
+0,860 |
+2,55% |
34,620 |
34,680 |
33,760 |
41.410,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
36,620 |
16:27 |
-2,300 |
-5,91% |
36,560 |
36,620 |
38,920 |
100.184,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,950 |
16:28 |
+0,050 |
+0,36% |
13,950 |
13,960 |
13,900 |
403.500,00 |
|
|
KION GROUP AG |
KGX888 |
33,810 |
14:56 |
-0,820 |
-2,37% |
33,280 |
33,400 |
34,630 |
167,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
98,200 |
16:28 |
-1,400 |
-1,41% |
98,100 |
98,200 |
99,600 |
116.927,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,320 |
16:25 |
-0,240 |
-1,17% |
20,300 |
20,340 |
20,560 |
40.315,00 |
|
|
KRONES AG O.N. |
633500 |
110,000 |
16:28 |
+1,400 |
+1,29% |
109,800 |
110,000 |
108,600 |
22.201,00 |
|
|
LANXESS AG |
547040 |
12,660 |
16:27 |
+0,190 |
+1,52% |
12,660 |
12,690 |
12,470 |
162.957,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
46,400 |
16:28 |
+1,040 |
+2,29% |
46,400 |
46,420 |
45,360 |
192.763,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
7,122 |
16:26 |
+0,076 |
+1,08% |
7,124 |
7,130 |
7,046 |
1,67 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
39,670 |
16:28 |
+0,085 |
+0,21% |
39,665 |
39,670 |
39,585 |
841.562,00 |
|
|
MERCK KGAA O.N. |
659990 |
143,050 |
16:27 |
+1,150 |
+0,81% |
143,000 |
143,100 |
141,900 |
84.197,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
351,600 |
16:26 |
-5,700 |
-1,60% |
351,200 |
351,500 |
357,300 |
48.333,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
547,400 |
16:28 |
+14,000 |
+2,62% |
547,400 |
547,600 |
533,400 |
226.164,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
72,200 |
16:28 |
+1,400 |
+1,98% |
72,150 |
72,250 |
70,800 |
110.253,00 |
|
|
NORDEX SE O.N. |
A0D655 |
34,300 |
16:27 |
-0,720 |
-2,06% |
34,300 |
34,340 |
35,020 |
224.630,00 |
|
|
OHB SE O.N. |
593612 |
168,000 |
16:16 |
-5,000 |
-2,89% |
168,000 |
168,600 |
173,000 |
14.402,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
53,900 |
08:00 |
+0,400 |
+0,75% |
53,700 |
53,900 |
53,500 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
24,400 |
16:28 |
-0,090 |
-0,37% |
24,380 |
24,400 |
24,490 |
252.713,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
24,310 |
16:25 |
+0,760 |
+3,23% |
24,300 |
24,320 |
23,550 |
185.440,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
29,000 |
16:22 |
-2,560 |
-8,11% |
28,900 |
29,020 |
31,560 |
81.102,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
41,045 |
16:27 |
-0,075 |
-0,18% |
41,035 |
41,085 |
41,120 |
191.671,00 |
|
|
RATIONAL AG |
701080 |
611,000 |
16:27 |
+1,500 |
+0,25% |
611,000 |
612,000 |
609,500 |
2.547,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
35,490 |
16:28 |
+0,695 |
+2,00% |
35,470 |
35,490 |
34,795 |
330.457,00 |
|
|
RHEINMETALL AG |
703000 |
1.017,400 |
16:28 |
+34,100 |
+3,47% |
1.017,200 |
1.017,600 |
983,300 |
168.361,00 |
|
|
RTL GROUP |
861149 |
29,950 |
10:43 |
+0,300 |
+1,01% |
30,300 |
30,400 |
29,650 |
100,00 |
|
|
RWE AG INH O.N. |
703712 |
57,560 |
16:28 |
-1,440 |
-2,44% |
57,520 |
57,540 |
59,000 |
620.849,00 |
|
|
SALZGITTER AG O.N. |
620200 |
47,000 |
16:25 |
-1,380 |
-2,85% |
46,940 |
47,120 |
48,380 |
75.568,00 |
|
|
SAP SE O.N. |
716460 |
201,850 |
16:28 |
+4,910 |
+2,49% |
201,800 |
201,900 |
196,940 |
1,77 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SARTORIUS AG VZO O.N. |
716563 |
258,000 |
16:27 |
±0,000 |
±0,00% |
257,800 |
258,000 |
258,000 |
51.562,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
5,720 |
15:25 |
-0,260 |
-4,35% |
5,670 |
5,690 |
5,980 |
1.220,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
77,950 |
16:28 |
+4,150 |
+5,62% |
77,900 |
78,000 |
73,800 |
287.886,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
265,800 |
16:28 |
-9,250 |
-3,36% |
265,800 |
265,850 |
275,050 |
649.471,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
127,680 |
16:28 |
-7,600 |
-5,62% |
127,700 |
127,720 |
135,280 |
3,03 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
40,430 |
16:27 |
+0,360 |
+0,90% |
40,410 |
40,430 |
40,070 |
326.070,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
63,850 |
16:26 |
-7,300 |
-10,26% |
63,650 |
63,850 |
71,150 |
135.895,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
56,800 |
16:28 |
-3,750 |
-6,19% |
56,600 |
56,850 |
60,550 |
124.591,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
37,820 |
16:27 |
+0,780 |
+2,11% |
37,760 |
37,840 |
37,040 |
40.431,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
55,800 |
16:28 |
-5,650 |
-9,19% |
55,650 |
55,800 |
61,450 |
124.413,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
99,580 |
16:28 |
+2,600 |
+2,68% |
99,560 |
99,580 |
96,980 |
188.903,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
10,500 |
16:26 |
+0,170 |
+1,65% |
10,490 |
10,510 |
10,330 |
281.529,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
121,000 |
08:07 |
-1,400 |
-1,14% |
125,000 |
125,100 |
122,400 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,990 |
16:26 |
+0,120 |
+1,75% |
6,980 |
6,990 |
6,870 |
261.624,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
13,665 |
16:27 |
-0,055 |
-0,40% |
13,660 |
13,670 |
13,720 |
527.705,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
78,200 |
14:16 |
-0,400 |
-0,51% |
0,000 |
0,000 |
78,600 |
340,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
33,360 |
16:27 |
+0,360 |
+1,09% |
33,300 |
33,360 |
33,000 |
73.818,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,652 |
16:26 |
+0,072 |
+1,09% |
6,652 |
6,656 |
6,580 |
1,85 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
23,660 |
16:24 |
+0,140 |
+0,60% |
23,640 |
23,680 |
23,520 |
28.813,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
25,560 |
16:25 |
-1,260 |
-4,70% |
25,540 |
25,620 |
26,820 |
50.819,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
66,240 |
16:28 |
-0,800 |
-1,19% |
66,220 |
66,240 |
67,040 |
522.189,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
16,790 |
16:28 |
+0,255 |
+1,54% |
16,780 |
16,790 |
16,535 |
1,71 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
87,650 |
16:27 |
-0,350 |
-0,40% |
87,550 |
87,750 |
88,000 |
12.999,00 |
|
|
ZALANDO SE |
ZAL111 |
23,700 |
08:00 |
-0,120 |
-0,50% |
24,700 |
24,720 |
23,820 |
0,00 |
|
