| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.344,15 |
15:39 |
+93,47 |
+0,71% |
- |
- |
13.250,68 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.086,55 |
09.10. |
+59,14 |
+1,18% |
- |
- |
5.086,55 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
149,700 |
15:39 |
-0,150 |
-0,10% |
149,600 |
149,700 |
149,850 |
164.352,00 |
|
|
AIRBUS SE |
938914 |
187,940 |
15:38 |
+0,240 |
+0,13% |
187,980 |
188,060 |
187,700 |
29.391,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
35,760 |
15:38 |
-0,650 |
-1,79% |
35,770 |
35,850 |
36,410 |
100.433,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
420,400 |
15:38 |
+3,400 |
+0,82% |
420,300 |
420,400 |
417,000 |
131.164,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,440 |
11:16 |
-0,037 |
-2,51% |
1,411 |
1,412 |
1,477 |
19.090,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
88,000 |
15:38 |
+0,700 |
+0,80% |
87,800 |
88,000 |
87,300 |
8.406,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
34,400 |
11:36 |
-0,250 |
-0,72% |
34,050 |
34,300 |
34,650 |
37,00 |
|
|
AURUBIS AG |
676650 |
161,900 |
15:38 |
+1,500 |
+0,94% |
161,900 |
162,100 |
160,400 |
66.707,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
16,830 |
09:25 |
+0,370 |
+2,25% |
17,150 |
17,190 |
16,460 |
50,00 |
|
|
BASF SE NA O.N. |
BASF11 |
51,150 |
15:38 |
-0,530 |
-1,03% |
51,140 |
51,160 |
51,680 |
371.593,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
43,650 |
15:38 |
-0,120 |
-0,27% |
43,630 |
43,660 |
43,770 |
416.916,00 |
|
|
BECHTLE AG O.N. |
515870 |
35,040 |
15:36 |
+0,160 |
+0,46% |
35,020 |
35,060 |
34,880 |
33.421,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
78,980 |
15:38 |
+0,840 |
+1,07% |
78,940 |
79,000 |
78,140 |
46.808,00 |
|
|
BILFINGER SE O.N. |
590900 |
55,800 |
15:37 |
+1,050 |
+1,92% |
55,750 |
55,800 |
54,750 |
34.235,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
53,060 |
15:38 |
-0,200 |
-0,38% |
53,040 |
53,080 |
53,260 |
366.282,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
61,740 |
15:38 |
-0,380 |
-0,61% |
61,720 |
61,780 |
62,120 |
38.028,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
33,040 |
15:38 |
+0,620 |
+1,91% |
33,020 |
33,080 |
32,420 |
51.382,00 |
|
|
COMMERZBANK AG |
CBK100 |
38,460 |
15:38 |
+0,560 |
+1,48% |
38,450 |
38,470 |
37,900 |
514.244,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CONTINENTAL AG O.N. |
543900 |
68,580 |
15:38 |
-0,560 |
-0,81% |
68,560 |
68,620 |
69,140 |
55.198,00 |
|
|
CTS EVENTIM KGAA |
547030 |
59,800 |
15:39 |
+1,050 |
+1,79% |
59,750 |
59,850 |
58,750 |
80.647,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,120 |
14:28 |
-0,200 |
-0,48% |
41,010 |
41,020 |
41,320 |
1.470,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,750 |
15:38 |
+0,150 |
+0,41% |
36,740 |
36,760 |
36,600 |
106.827,00 |
|
|
DEUTZ AG O.N. |
630500 |
10,790 |
15:37 |
-0,100 |
-0,92% |
10,780 |
10,800 |
10,890 |
162.242,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
42,010 |
15:37 |
+0,470 |
+1,13% |
41,950 |
41,980 |
41,540 |
85.716,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
116,400 |
15:21 |
-0,200 |
-0,17% |
116,000 |
116,600 |
116,600 |
4.469,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
30,200 |
15:38 |
+0,280 |
+0,94% |
30,195 |
30,205 |
29,920 |
961.319,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
300,300 |
15:38 |
+4,300 |
+1,45% |
300,200 |
300,300 |
296,000 |
53.079,00 |
|
|
DHL AG |
555200 |
56,840 |
15:38 |
+0,840 |
+1,50% |
56,840 |
56,860 |
56,000 |
425.038,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
24,750 |
15:38 |
+0,050 |
+0,20% |
24,740 |
24,750 |
24,700 |
3,72 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
66,550 |
15:36 |
-0,250 |
-0,37% |
66,500 |
66,600 |
66,800 |
14.708,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,175 |
15:38 |
+0,025 |
+0,15% |
17,170 |
17,180 |
17,150 |
510.949,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
12,400 |
15:38 |
+0,040 |
+0,32% |
12,350 |
12,410 |
12,360 |
38.920,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
142,400 |
15:38 |
-3,800 |
-2,60% |
142,400 |
142,800 |
146,200 |
4.098,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
21,080 |
15:38 |
-0,280 |
-1,31% |
21,060 |
21,100 |
21,360 |
139.663,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
2,560 |
15:38 |
-0,208 |
-7,51% |
2,556 |
2,562 |
2,768 |
2,20 Mio. |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
25,640 |
15:36 |
-0,420 |
-1,61% |
25,580 |
25,640 |
26,060 |
144.025,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,940 |
15:38 |
+0,440 |
+1,17% |
37,970 |
37,990 |
37,500 |
274.640,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
57,250 |
15:37 |
-0,200 |
-0,35% |
57,150 |
57,250 |
57,450 |
20.535,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
21,760 |
15:36 |
-0,180 |
-0,82% |
21,740 |
21,780 |
21,940 |
144.006,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
42,730 |
15:37 |
+0,375 |
+0,89% |
42,685 |
42,700 |
42,355 |
295.880,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,180 |
15:38 |
-0,120 |
-0,27% |
44,180 |
44,240 |
44,300 |
16.274,00 |
|
|
GEA GROUP AG |
660200 |
68,950 |
15:37 |
+0,500 |
+0,73% |
68,900 |
68,950 |
68,450 |
33.025,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
267,200 |
15:37 |
+4,000 |
+1,52% |
267,000 |
267,200 |
263,200 |
27.119,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
143,000 |
15:38 |
+0,700 |
+0,49% |
142,900 |
143,000 |
142,300 |
73.980,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
69,700 |
14:51 |
+0,800 |
+1,16% |
69,400 |
69,700 |
68,900 |
787,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
75,040 |
15:38 |
+0,580 |
+0,78% |
75,020 |
75,080 |
74,460 |
42.692,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
80,600 |
15:28 |
+4,140 |
+5,41% |
80,340 |
80,440 |
76,460 |
393,00 |
|
|
HOCHTIEF AG |
607000 |
389,600 |
15:38 |
-0,200 |
-0,05% |
389,200 |
390,000 |
389,800 |
12.491,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
57,220 |
15:39 |
-1,640 |
-2,79% |
57,230 |
57,250 |
58,860 |
1,06 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
34,040 |
15:38 |
+1,060 |
+3,21% |
34,000 |
34,060 |
32,980 |
15.392,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
38,700 |
15:38 |
-0,720 |
-1,83% |
38,640 |
38,680 |
39,420 |
37.573,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,930 |
15:38 |
-0,700 |
-4,78% |
13,920 |
13,940 |
14,630 |
636.213,00 |
|
|
KION GROUP AG |
KGX888 |
34,020 |
11:37 |
-0,280 |
-0,82% |
33,950 |
34,070 |
34,300 |
54,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
99,650 |
15:38 |
-0,200 |
-0,20% |
99,550 |
99,700 |
99,850 |
13.797,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,380 |
15:38 |
-0,080 |
-0,39% |
20,340 |
20,400 |
20,460 |
20.240,00 |
|
|
KRONES AG O.N. |
633500 |
104,600 |
15:36 |
-1,400 |
-1,32% |
104,600 |
104,800 |
106,000 |
16.036,00 |
|
|
LANXESS AG |
547040 |
12,330 |
15:36 |
-0,360 |
-2,84% |
12,310 |
12,330 |
12,690 |
195.957,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
44,780 |
15:37 |
+0,080 |
+0,18% |
44,760 |
44,780 |
44,700 |
141.015,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
7,218 |
15:38 |
+0,020 |
+0,28% |
7,214 |
7,220 |
7,198 |
972.174,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
39,535 |
15:39 |
-0,055 |
-0,14% |
39,530 |
39,540 |
39,590 |
626.809,00 |
|
|
MERCK KGAA O.N. |
659990 |
138,550 |
15:35 |
+0,700 |
+0,51% |
138,300 |
138,450 |
137,850 |
40.353,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
349,900 |
15:38 |
+1,000 |
+0,29% |
349,700 |
350,000 |
348,900 |
12.911,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
525,600 |
15:38 |
+1,800 |
+0,34% |
525,400 |
525,600 |
523,800 |
53.080,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
69,750 |
15:38 |
+2,350 |
+3,49% |
69,500 |
69,650 |
67,400 |
64.566,00 |
|
|
NORDEX SE O.N. |
A0D655 |
36,020 |
15:38 |
+0,600 |
+1,69% |
36,000 |
36,040 |
35,420 |
228.906,00 |
|
|
OHB SE O.N. |
593612 |
159,800 |
15:37 |
+2,000 |
+1,27% |
159,200 |
159,800 |
157,800 |
6.238,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
54,200 |
14:23 |
+2,000 |
+3,83% |
53,500 |
53,700 |
52,200 |
305,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
25,290 |
15:37 |
+0,200 |
+0,80% |
25,260 |
25,280 |
25,090 |
101.936,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
23,030 |
15:38 |
+0,050 |
+0,22% |
22,970 |
23,000 |
22,980 |
100.652,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
31,860 |
15:36 |
-0,520 |
-1,61% |
31,700 |
31,780 |
32,380 |
19.898,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
40,605 |
15:38 |
+0,415 |
+1,03% |
40,600 |
40,650 |
40,190 |
84.706,00 |
|
|
RATIONAL AG |
701080 |
592,000 |
15:33 |
-1,500 |
-0,25% |
591,000 |
592,500 |
593,500 |
1.668,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
34,335 |
15:38 |
+0,295 |
+0,87% |
34,315 |
34,335 |
34,040 |
180.033,00 |
|
|
RHEINMETALL AG |
703000 |
960,200 |
15:38 |
+21,100 |
+2,25% |
959,800 |
960,000 |
939,100 |
79.404,00 |
|
|
RTL GROUP |
861149 |
28,950 |
11:30 |
-0,550 |
-1,86% |
29,300 |
29,350 |
29,500 |
1.335,00 |
|
|
RWE AG INH O.N. |
703712 |
58,640 |
15:38 |
+0,700 |
+1,21% |
58,640 |
58,680 |
57,940 |
231.614,00 |
|
|
SALZGITTER AG O.N. |
620200 |
49,380 |
15:36 |
-0,560 |
-1,12% |
49,300 |
49,380 |
49,940 |
42.880,00 |
|
|
SAP SE O.N. |
716460 |
196,960 |
15:39 |
+5,500 |
+2,87% |
196,900 |
196,960 |
191,460 |
937.437,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SARTORIUS AG VZO O.N. |
716563 |
256,000 |
15:39 |
+3,000 |
+1,19% |
255,800 |
256,100 |
253,000 |
13.449,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
5,950 |
13:48 |
+0,020 |
+0,34% |
6,030 |
6,050 |
5,930 |
650,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
73,250 |
15:38 |
+0,800 |
+1,10% |
73,150 |
73,250 |
72,450 |
52.404,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
274,050 |
15:38 |
+1,950 |
+0,72% |
274,050 |
274,100 |
272,100 |
175.483,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
147,320 |
15:38 |
+1,960 |
+1,35% |
147,340 |
147,380 |
145,360 |
541.290,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
39,430 |
15:38 |
+0,290 |
+0,74% |
39,400 |
39,430 |
39,140 |
138.373,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,800 |
15:38 |
-3,400 |
-4,29% |
75,650 |
76,000 |
79,200 |
29.002,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
59,300 |
15:37 |
+0,400 |
+0,68% |
59,100 |
59,400 |
58,900 |
15.610,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
36,940 |
15:38 |
+0,180 |
+0,49% |
36,820 |
36,940 |
36,760 |
18.633,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
64,200 |
15:37 |
-1,600 |
-2,43% |
64,150 |
64,400 |
65,800 |
25.207,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
92,220 |
15:38 |
-0,020 |
-0,02% |
92,200 |
92,240 |
92,240 |
163.441,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
10,230 |
15:37 |
-0,040 |
-0,39% |
10,220 |
10,230 |
10,270 |
119.469,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
120,000 |
08:04 |
+0,500 |
+0,42% |
120,700 |
120,900 |
119,500 |
280,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
7,035 |
15:38 |
+0,135 |
+1,96% |
7,030 |
7,040 |
6,900 |
412.158,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
13,850 |
15:36 |
+0,155 |
+1,13% |
13,845 |
13,855 |
13,695 |
532.030,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
77,700 |
14:06 |
+2,400 |
+3,19% |
77,300 |
77,600 |
75,300 |
617,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
33,580 |
15:38 |
+0,120 |
+0,36% |
33,560 |
33,620 |
33,460 |
54.434,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,688 |
15:38 |
-0,010 |
-0,15% |
6,684 |
6,690 |
6,698 |
839.058,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,400 |
15:38 |
+0,260 |
+1,12% |
23,400 |
23,420 |
23,140 |
23.564,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
26,300 |
15:38 |
-0,600 |
-2,23% |
26,240 |
26,340 |
26,900 |
100.865,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
68,400 |
15:39 |
+0,400 |
+0,59% |
68,380 |
68,420 |
68,000 |
328.639,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
16,340 |
15:36 |
+0,030 |
+0,18% |
16,325 |
16,335 |
16,310 |
868.094,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
87,100 |
15:38 |
-1,900 |
-2,13% |
87,000 |
87,200 |
89,000 |
6.453,00 |
|
|
ZALANDO SE |
ZAL111 |
24,020 |
12:47 |
+0,030 |
+0,13% |
24,200 |
24,230 |
23,990 |
230,00 |
|
