| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.203,24 |
11:30 |
+127,02 |
+0,97% |
- |
- |
13.076,22 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.019,75 |
29.06. |
-9,63 |
-0,19% |
- |
- |
5.019,75 |
-- |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
180,000 |
11:29 |
-0,900 |
-0,50% |
180,000 |
180,100 |
180,900 |
178.667,00 |
|
|
AIRBUS SE |
938914 |
193,980 |
11:28 |
+2,360 |
+1,23% |
193,840 |
193,900 |
191,620 |
95.053,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
52,920 |
11:28 |
+0,980 |
+1,89% |
52,860 |
52,920 |
51,940 |
72.834,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
413,100 |
11:30 |
+4,300 |
+1,05% |
413,100 |
413,200 |
408,800 |
106.859,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,328 |
09:15 |
+0,056 |
+2,46% |
2,308 |
2,312 |
2,272 |
0,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
67,800 |
11:14 |
-1,200 |
-1,74% |
67,700 |
68,200 |
69,000 |
1.456,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
33,350 |
08:10 |
-0,850 |
-2,49% |
35,000 |
35,300 |
34,200 |
0,00 |
|
|
AURUBIS AG |
676650 |
181,400 |
11:29 |
+2,400 |
+1,34% |
181,300 |
181,500 |
179,000 |
24.153,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
23,180 |
08:10 |
-0,440 |
-1,86% |
23,280 |
23,340 |
23,620 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
46,995 |
11:29 |
+0,065 |
+0,14% |
46,985 |
46,995 |
46,930 |
280.035,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
47,110 |
11:30 |
+1,080 |
+2,35% |
47,100 |
47,120 |
46,030 |
888.150,00 |
|
|
BECHTLE AG O.N. |
515870 |
30,960 |
11:29 |
-0,260 |
-0,83% |
30,960 |
31,020 |
31,220 |
41.172,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
75,020 |
11:26 |
-0,200 |
-0,27% |
75,020 |
75,060 |
75,220 |
53.108,00 |
|
|
BILFINGER SE O.N. |
590900 |
81,150 |
11:26 |
+0,300 |
+0,37% |
81,100 |
81,250 |
80,850 |
6.986,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
57,400 |
11:30 |
-0,100 |
-0,17% |
57,380 |
57,400 |
57,500 |
246.440,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
53,000 |
11:29 |
-0,240 |
-0,45% |
52,980 |
53,020 |
53,240 |
23.277,00 |
|
|
CANCOM SE O.N. |
541910 |
23,250 |
11:25 |
-0,150 |
-0,64% |
23,200 |
23,350 |
23,400 |
12.885,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
26,500 |
11:29 |
-0,100 |
-0,38% |
26,460 |
26,520 |
26,600 |
62.706,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
37,320 |
11:29 |
+0,260 |
+0,70% |
37,310 |
37,330 |
37,060 |
211.798,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
71,440 |
11:29 |
+0,640 |
+0,90% |
71,440 |
71,480 |
70,800 |
33.715,00 |
|
|
CTS EVENTIM KGAA |
547030 |
51,100 |
11:28 |
+0,700 |
+1,39% |
51,100 |
51,150 |
50,400 |
33.935,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,240 |
11:17 |
+0,630 |
+1,55% |
41,320 |
41,330 |
40,610 |
352,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
35,750 |
11:30 |
-0,180 |
-0,50% |
35,730 |
35,760 |
35,930 |
95.506,00 |
|
|
DEUTZ AG O.N. |
630500 |
8,675 |
11:29 |
+0,025 |
+0,29% |
8,670 |
8,685 |
8,650 |
107.333,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
42,990 |
11:29 |
+0,490 |
+1,15% |
42,990 |
43,020 |
42,500 |
59.514,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
83,100 |
11:23 |
+0,300 |
+0,36% |
83,100 |
83,400 |
82,800 |
1.285,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
29,565 |
11:30 |
+0,040 |
+0,14% |
29,560 |
29,570 |
29,525 |
569.562,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
237,700 |
11:30 |
-0,700 |
-0,29% |
237,600 |
237,700 |
238,400 |
22.264,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
52,940 |
11:29 |
+0,800 |
+1,53% |
52,940 |
52,980 |
52,140 |
209.256,00 |
|
|
DT.TELEKOM AG NA |
555750 |
23,810 |
11:30 |
-1,010 |
-4,07% |
23,800 |
23,820 |
24,820 |
4,05 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
64,700 |
11:30 |
+1,300 |
+2,05% |
64,600 |
64,700 |
63,400 |
13.947,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
18,070 |
11:26 |
-0,040 |
-0,22% |
18,070 |
18,075 |
18,110 |
394.771,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
15,350 |
11:14 |
+0,080 |
+0,52% |
15,350 |
15,410 |
15,270 |
24.656,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
180,800 |
11:30 |
+5,000 |
+2,84% |
180,400 |
180,800 |
175,800 |
2.827,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
15,700 |
11:29 |
+0,020 |
+0,13% |
15,700 |
15,720 |
15,680 |
112.517,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
5,060 |
11:29 |
+0,092 |
+1,85% |
5,055 |
5,075 |
4,968 |
71.305,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
37,740 |
11:29 |
+0,380 |
+1,02% |
37,720 |
37,780 |
37,360 |
33.678,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,580 |
11:30 |
+0,020 |
+0,05% |
39,570 |
39,600 |
39,560 |
168.403,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
73,900 |
11:22 |
+0,950 |
+1,30% |
73,850 |
73,900 |
72,950 |
15.123,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
22,960 |
11:29 |
-0,360 |
-1,54% |
22,920 |
22,960 |
23,320 |
185.551,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
39,790 |
11:29 |
+0,350 |
+0,89% |
39,800 |
39,830 |
39,440 |
108.559,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
38,320 |
11:29 |
±0,000 |
±0,00% |
38,300 |
38,360 |
38,320 |
8.738,00 |
|
|
GEA GROUP AG |
660200 |
59,900 |
11:30 |
+0,700 |
+1,18% |
59,900 |
59,950 |
59,200 |
26.105,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
241,400 |
11:27 |
+1,000 |
+0,42% |
241,200 |
241,400 |
240,400 |
18.656,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
169,200 |
11:30 |
+2,050 |
+1,23% |
169,150 |
169,300 |
167,150 |
108.765,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
71,300 |
10:37 |
+0,600 |
+0,85% |
71,200 |
71,600 |
70,700 |
893,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,520 |
11:30 |
-0,740 |
-1,00% |
73,500 |
73,520 |
74,260 |
44.727,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
66,960 |
10:58 |
-1,240 |
-1,82% |
67,120 |
67,160 |
68,200 |
254,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
512,000 |
11:30 |
+15,400 |
+3,10% |
511,500 |
512,500 |
496,600 |
12.379,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
37,570 |
11:28 |
-0,220 |
-0,58% |
37,560 |
37,580 |
37,790 |
92.309,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
80,420 |
11:30 |
+2,180 |
+2,79% |
80,410 |
80,440 |
78,240 |
575.387,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
27,700 |
11:29 |
+0,060 |
+0,22% |
27,680 |
27,740 |
27,640 |
11.720,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
46,720 |
11:30 |
+1,480 |
+3,27% |
46,660 |
46,720 |
45,240 |
23.750,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,980 |
11:30 |
+0,150 |
+1,17% |
12,970 |
12,990 |
12,830 |
105.238,00 |
|
|
KION GROUP AG |
KGX888 |
37,930 |
08:02 |
+0,030 |
+0,08% |
38,190 |
38,310 |
37,900 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
99,900 |
11:23 |
+1,450 |
+1,47% |
99,750 |
99,900 |
98,450 |
8.510,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
23,100 |
11:20 |
+0,080 |
+0,35% |
23,080 |
23,140 |
23,020 |
71.623,00 |
|
|
KRONES AG O.N. |
633500 |
111,200 |
11:15 |
+0,600 |
+0,54% |
111,000 |
111,400 |
110,600 |
3.907,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
15,150 |
11:28 |
-0,380 |
-2,45% |
15,160 |
15,190 |
15,530 |
125.898,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
55,600 |
11:29 |
+0,600 |
+1,09% |
55,600 |
55,650 |
55,000 |
30.420,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
9,866 |
11:29 |
+0,082 |
+0,84% |
9,866 |
9,870 |
9,784 |
1,07 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
43,070 |
11:29 |
-0,010 |
-0,02% |
43,065 |
43,075 |
43,080 |
396.203,00 |
|
|
MERCK KGAA O.N. |
659990 |
146,600 |
11:29 |
+0,200 |
+0,14% |
146,550 |
146,600 |
146,400 |
29.073,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
363,700 |
11:29 |
+4,600 |
+1,28% |
363,700 |
363,800 |
359,100 |
21.010,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
486,200 |
11:29 |
+0,900 |
+0,19% |
486,100 |
486,300 |
485,300 |
32.283,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
52,900 |
11:29 |
-2,350 |
-4,25% |
52,800 |
52,950 |
55,250 |
30.269,00 |
|
|
NORDEX SE O.N. |
A0D655 |
46,180 |
11:29 |
+1,640 |
+3,68% |
46,140 |
46,200 |
44,540 |
114.203,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
51,700 |
08:00 |
+0,100 |
+0,19% |
52,000 |
52,400 |
51,600 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
27,230 |
11:27 |
-0,040 |
-0,15% |
27,230 |
27,240 |
27,270 |
143.754,00 |
|
|
PUMA SE |
696960 |
26,570 |
11:30 |
-0,310 |
-1,15% |
26,560 |
26,580 |
26,880 |
73.721,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
43,660 |
11:16 |
+0,360 |
+0,83% |
43,580 |
43,800 |
43,300 |
8.267,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
34,460 |
11:28 |
-0,110 |
-0,32% |
34,450 |
34,470 |
34,570 |
112.120,00 |
|
|
RATIONAL AG |
701080 |
644,500 |
11:28 |
+2,000 |
+0,31% |
644,500 |
646,000 |
642,500 |
713,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
42,110 |
11:29 |
-0,655 |
-1,53% |
42,110 |
42,150 |
42,765 |
155.845,00 |
|
|
RHEINMETALL AG |
703000 |
974,400 |
11:30 |
+3,500 |
+0,36% |
974,200 |
974,400 |
970,900 |
86.045,00 |
|
|
RTL GROUP |
861149 |
31,300 |
11:14 |
-0,050 |
-0,16% |
31,300 |
31,400 |
31,350 |
300,00 |
|
|
RWE AG INH O.N. |
703712 |
56,500 |
11:30 |
+0,500 |
+0,89% |
56,480 |
56,520 |
56,000 |
424.392,00 |
|
|
SALZGITTER AG O.N. |
620200 |
44,280 |
11:30 |
+1,880 |
+4,43% |
44,220 |
44,380 |
42,400 |
30.655,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
134,320 |
11:30 |
-2,320 |
-1,70% |
134,300 |
134,320 |
136,640 |
382.394,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
227,500 |
11:30 |
+3,600 |
+1,61% |
227,400 |
227,600 |
223,900 |
12.130,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
8,180 |
09:33 |
+0,080 |
+0,99% |
8,340 |
8,370 |
8,100 |
100,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,800 |
11:29 |
+0,100 |
+0,14% |
72,750 |
72,850 |
72,700 |
28.093,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
278,250 |
11:30 |
+9,050 |
+3,36% |
278,150 |
278,250 |
269,200 |
302.166,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
164,900 |
11:30 |
+7,840 |
+4,99% |
164,900 |
164,920 |
157,060 |
600.421,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
34,190 |
11:29 |
+0,130 |
+0,38% |
34,170 |
34,190 |
34,060 |
86.709,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
81,550 |
11:30 |
+1,000 |
+1,24% |
81,550 |
81,700 |
80,550 |
13.954,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
58,600 |
11:30 |
+2,050 |
+3,63% |
58,450 |
58,750 |
56,550 |
30.422,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
92,350 |
11:27 |
-1,400 |
-1,49% |
92,300 |
92,500 |
93,750 |
23.331,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
87,500 |
11:30 |
+0,320 |
+0,37% |
87,480 |
87,520 |
87,180 |
38.766,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,200 |
11:29 |
+0,200 |
+1,43% |
14,190 |
14,220 |
14,000 |
81.515,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
109,000 |
08:02 |
+0,800 |
+0,74% |
109,800 |
110,000 |
108,200 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
4,946 |
11:28 |
-0,050 |
-1,00% |
4,944 |
4,948 |
4,996 |
64.767,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
10,385 |
11:29 |
+0,310 |
+3,08% |
10,380 |
10,395 |
10,075 |
442.923,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
74,400 |
11:07 |
-3,000 |
-3,88% |
74,300 |
74,500 |
77,400 |
387,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
32,020 |
11:29 |
+0,140 |
+0,44% |
32,020 |
32,060 |
31,880 |
13.368,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,290 |
11:30 |
+0,002 |
+0,03% |
7,288 |
7,294 |
7,288 |
391.926,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,660 |
11:21 |
-0,160 |
-0,67% |
23,660 |
23,740 |
23,820 |
30.957,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
28,660 |
11:23 |
±0,000 |
±0,00% |
28,580 |
28,700 |
28,660 |
10.983,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
70,580 |
11:29 |
-0,780 |
-1,09% |
70,580 |
70,620 |
71,360 |
385.207,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
21,470 |
11:30 |
+0,280 |
+1,32% |
21,470 |
21,480 |
21,190 |
363.821,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
90,250 |
11:29 |
+1,100 |
+1,23% |
90,200 |
90,300 |
89,150 |
7.661,00 |
|
|
ZALANDO SE |
ZAL111 |
25,470 |
10:35 |
-0,100 |
-0,39% |
25,580 |
25,590 |
25,570 |
228,00 |
|
