| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
12.826,11 |
13:40 |
-11,68 |
-0,09% |
- |
- |
12.837,79 |
-- |
 |
 |
HDAX KURSINDEX |
846997 |
5.055,53 |
02.10. |
+62,09 |
+1,24% |
- |
- |
5.055,53 |
-- |
 |
 |
1+1 AG INH O.N. |
554550 |
20,350 |
12:23 |
+0,150 |
+0,74% |
20,250 |
20,400 |
20,200 |
12.560,00 |
 |
 |
ADIDAS AG NA O.N. |
A1EWWW |
187,550 |
13:40 |
+1,300 |
+0,70% |
187,550 |
187,650 |
186,250 |
85.221,00 |
 |
 |
AIRBUS SE |
938914 |
203,650 |
13:39 |
+1,700 |
+0,84% |
203,650 |
203,750 |
201,950 |
91.986,00 |
 |
 |
AIXTRON SE NA O.N. |
A0WMPJ |
14,735 |
13:35 |
-0,150 |
-1,01% |
14,715 |
14,745 |
14,885 |
172.978,00 |
 |
 |
ALLIANZ SE NA O.N. |
840400 |
360,700 |
13:39 |
-1,600 |
-0,44% |
360,700 |
360,900 |
362,300 |
185.899,00 |
 |
 |
AROUNDTOWN EO-,01 |
A2DW8Z |
3,216 |
09:15 |
±0,000 |
±0,00% |
3,220 |
3,224 |
3,216 |
0,00 |
|
 |
ATOSS SOFTWARE SE INH O.N |
510440 |
112,000 |
13:35 |
+1,000 |
+0,90% |
111,800 |
112,200 |
111,000 |
20.962,00 |
 |
 |
AURUBIS AG |
676650 |
110,600 |
13:39 |
+2,700 |
+2,50% |
110,500 |
110,700 |
107,900 |
35.048,00 |
 |
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
30,420 |
08:52 |
+0,140 |
+0,46% |
30,740 |
30,780 |
30,280 |
548,00 |
 |
 |
BASF SE NA O.N. |
BASF11 |
43,750 |
13:39 |
+0,090 |
+0,21% |
43,740 |
43,760 |
43,660 |
634.941,00 |
 |
 |
BAYER AG NA O.N. |
BAY001 |
28,895 |
13:40 |
-0,225 |
-0,77% |
28,890 |
28,905 |
29,120 |
534.756,00 |
 |
 |
BECHTLE AG O.N. |
515870 |
38,220 |
13:30 |
-0,660 |
-1,70% |
38,140 |
38,200 |
38,880 |
26.431,00 |
 |
 |
BEIERSDORF AG O.N. |
520000 |
90,280 |
13:40 |
-0,500 |
-0,55% |
90,260 |
90,320 |
90,780 |
44.779,00 |
 |
 |
BILFINGER SE O.N. |
590900 |
95,150 |
13:37 |
-0,600 |
-0,63% |
95,150 |
95,300 |
95,750 |
26.740,00 |
 |
 |
BAY.MOTOREN WERKE AG ST |
519000 |
86,220 |
13:40 |
-0,920 |
-1,06% |
86,180 |
86,220 |
87,140 |
235.049,00 |
 |
 |
BRENNTAG SE NA O.N. |
A1DAHH |
53,040 |
13:37 |
+0,180 |
+0,34% |
53,020 |
53,060 |
52,860 |
57.973,00 |
 |
 |
CANCOM SE O.N. |
541910 |
25,950 |
13:38 |
-0,150 |
-0,57% |
25,850 |
25,950 |
26,100 |
18.098,00 |
 |
 |
CARL ZEISS MEDITEC AG |
531370 |
44,180 |
13:38 |
+0,360 |
+0,82% |
44,220 |
44,260 |
43,820 |
14.083,00 |
 |
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
COMMERZBANK AG |
CBK100 |
32,480 |
13:40 |
+0,250 |
+0,78% |
32,480 |
32,500 |
32,230 |
1,26 Mio. |
 |
 |
CONTINENTAL AG O.N. |
543900 |
57,960 |
13:37 |
+0,140 |
+0,24% |
57,940 |
57,980 |
57,820 |
75.445,00 |
 |
 |
CTS EVENTIM KGAA |
547030 |
83,150 |
13:39 |
-0,650 |
-0,78% |
83,100 |
83,200 |
83,800 |
11.365,00 |
 |
 |
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
35,770 |
13:20 |
+0,130 |
+0,36% |
35,720 |
35,740 |
35,640 |
950,00 |
 |
 |
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,340 |
13:40 |
-0,110 |
-0,43% |
25,290 |
25,340 |
25,450 |
128.508,00 |
 |
 |
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
42,670 |
13:40 |
-0,120 |
-0,28% |
42,640 |
42,680 |
42,790 |
101.041,00 |
 |
 |
DRAEGERWERK VZO O.N. |
555063 |
65,200 |
13:18 |
-0,500 |
-0,76% |
65,000 |
65,500 |
65,700 |
1.277,00 |
 |
 |
DEUTSCHE BANK AG NA O.N. |
514000 |
30,230 |
13:40 |
+0,185 |
+0,62% |
30,225 |
30,235 |
30,045 |
1,49 Mio. |
 |
 |
DEUTSCHE BOERSE NA O.N. |
581005 |
226,600 |
13:40 |
-4,300 |
-1,86% |
226,600 |
226,700 |
230,900 |
86.232,00 |
 |
 |
DEUTSCHE POST AG NA O.N. |
555200 |
38,630 |
13:39 |
-0,130 |
-0,34% |
38,630 |
38,650 |
38,760 |
363.941,00 |
 |
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
DT.TELEKOM AG NA |
555750 |
29,170 |
13:39 |
+0,050 |
+0,17% |
29,160 |
29,180 |
29,120 |
1,29 Mio. |
 |
 |
DEUTSCHE WOHNEN SE INH |
A0HN5C |
21,500 |
08:06 |
-0,100 |
-0,46% |
21,400 |
21,700 |
21,600 |
0,00 |
 |
 |
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
53,550 |
13:40 |
+1,100 |
+2,10% |
53,500 |
53,600 |
52,450 |
35.736,00 |
 |
 |
E.ON SE NA O.N. |
ENAG99 |
15,985 |
13:40 |
+0,020 |
+0,13% |
15,980 |
15,990 |
15,965 |
564.279,00 |
 |
 |
ECKERT+ZIEGLER INH O.N. |
565970 |
17,790 |
13:25 |
+0,100 |
+0,57% |
17,780 |
17,820 |
17,690 |
15.921,00 |
 |
 |
ELMOS SEMICOND. INH O.N. |
567710 |
82,800 |
13:12 |
-1,500 |
-1,78% |
82,500 |
82,800 |
84,300 |
4.660,00 |
 |
 |
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
14,830 |
13:34 |
±0,000 |
±0,00% |
14,820 |
14,830 |
14,830 |
254.089,00 |
|
 |
EVOTEC SE INH O.N. |
566480 |
6,680 |
13:37 |
+0,068 |
+1,03% |
6,668 |
6,680 |
6,612 |
193.999,00 |
 |
 |
FIELMANN GROUP AG O.N. |
577220 |
50,500 |
13:33 |
-0,100 |
-0,20% |
50,400 |
50,600 |
50,600 |
7.092,00 |
 |
 |
FLATEXDEGIRO AG NA O.N. |
FTG111 |
28,800 |
13:38 |
+0,640 |
+2,27% |
28,840 |
28,880 |
28,160 |
115.772,00 |
 |
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
FRESEN.MED.CARE AG INH ON |
578580 |
45,360 |
13:40 |
-0,130 |
-0,29% |
45,350 |
45,370 |
45,490 |
46.865,00 |
 |
 |
FRAPORT AG FFM.AIRPORT |
577330 |
73,550 |
13:40 |
+0,750 |
+1,03% |
73,500 |
73,600 |
72,800 |
11.658,00 |
 |
 |
FREENET AG NA O.N. |
A0Z2ZZ |
26,540 |
13:38 |
-0,320 |
-1,19% |
26,520 |
26,560 |
26,860 |
79.450,00 |
 |
 |
FRESENIUS SE+CO.KGAA O.N. |
578560 |
46,990 |
13:40 |
-0,020 |
-0,04% |
46,980 |
47,000 |
47,010 |
139.744,00 |
|
 |
FUCHS SE VZO NA O.N. |
A3E5D6 |
38,360 |
13:37 |
±0,000 |
±0,00% |
38,340 |
38,380 |
38,360 |
50.394,00 |
|
 |
GEA GROUP AG |
660200 |
63,400 |
13:37 |
-0,200 |
-0,31% |
63,350 |
63,450 |
63,600 |
30.009,00 |
 |
 |
GERRESHEIMER AG |
A0LD6E |
37,240 |
13:37 |
+0,640 |
+1,75% |
37,240 |
37,280 |
36,600 |
122.283,00 |
 |
 |
HANNOVER RUECK SE NA O.N. |
840221 |
254,800 |
13:40 |
-2,800 |
-1,09% |
254,800 |
255,000 |
257,600 |
14.471,00 |
 |
 |
HEIDELBERG MATERIALS O.N. |
604700 |
188,550 |
13:40 |
-1,900 |
-1,00% |
188,500 |
188,600 |
190,450 |
81.585,00 |
 |
 |
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,700 |
13:34 |
+0,300 |
+0,36% |
82,500 |
82,900 |
82,400 |
483,00 |
 |
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HELLOFRESH SE INH O.N. |
A16140 |
7,168 |
13:39 |
+0,018 |
+0,25% |
7,164 |
7,176 |
7,150 |
560.723,00 |
 |
 |
HENKEL AG+CO.KGAA VZO |
604843 |
69,660 |
13:40 |
-0,160 |
-0,23% |
69,640 |
69,680 |
69,820 |
65.925,00 |
 |
 |
HENSOLDT AG INH O.N. |
HAG000 |
116,200 |
13:36 |
+4,100 |
+3,66% |
115,900 |
116,100 |
112,100 |
4.691,00 |
 |
 |
HOCHTIEF AG |
607000 |
255,600 |
13:39 |
+5,800 |
+2,32% |
255,400 |
255,800 |
249,800 |
37.959,00 |
 |
 |
HUGO BOSS AG NA O.N. |
A1PHFF |
40,420 |
13:40 |
+0,020 |
+0,05% |
40,390 |
40,430 |
40,400 |
23.256,00 |
|
 |
INFINEON TECH.AG NA O.N. |
623100 |
34,055 |
13:40 |
-0,180 |
-0,53% |
34,050 |
34,065 |
34,235 |
896.071,00 |
 |
 |
IONOS GROUP SE NA O.N. |
A3E00M |
34,200 |
13:39 |
-1,200 |
-3,39% |
34,150 |
34,250 |
35,400 |
283.757,00 |
 |
 |
JENOPTIK AG NA O.N. |
A2NB60 |
18,290 |
13:33 |
-0,420 |
-2,24% |
18,260 |
18,290 |
18,710 |
38.611,00 |
 |
 |
JUNGHEINRICH AG O.N.VZO |
621993 |
30,220 |
13:36 |
+0,160 |
+0,53% |
30,180 |
30,220 |
30,060 |
23.357,00 |
 |
 |
K+S AG NA O.N. |
KSAG88 |
11,740 |
13:34 |
+0,180 |
+1,56% |
11,730 |
11,750 |
11,560 |
182.313,00 |
 |
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
KION GROUP AG |
KGX888 |
58,400 |
11:55 |
-0,600 |
-1,02% |
58,500 |
58,750 |
59,000 |
60,00 |
 |
 |
KNORR-BREMSE AG INH O.N. |
KBX100 |
81,850 |
13:38 |
+2,000 |
+2,50% |
81,800 |
81,900 |
79,850 |
58.163,00 |
 |
 |
KONTRON AG O.N |
A0X9EJ |
26,240 |
13:40 |
-0,840 |
-3,10% |
26,220 |
26,280 |
27,080 |
61.253,00 |
 |
 |
KRONES AG O.N. |
633500 |
128,400 |
13:17 |
+0,800 |
+0,63% |
128,200 |
128,400 |
127,600 |
3.105,00 |
 |
 |
LANXESS AG |
547040 |
21,240 |
13:35 |
-0,040 |
-0,19% |
21,220 |
21,240 |
21,280 |
67.008,00 |
 |
 |
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
66,750 |
13:39 |
-0,550 |
-0,82% |
66,750 |
66,800 |
67,300 |
12.912,00 |
 |
 |
LUFTHANSA AG VNA O.N. |
823212 |
7,384 |
13:40 |
+0,024 |
+0,33% |
7,382 |
7,386 |
7,360 |
1,59 Mio. |
 |
 |
MERCEDES-BENZ GRP NA O.N. |
710000 |
55,280 |
13:39 |
+0,270 |
+0,49% |
55,280 |
55,300 |
55,010 |
477.029,00 |
 |
 |
MERCK KGAA O.N. |
659990 |
119,000 |
13:40 |
+1,300 |
+1,10% |
119,000 |
119,050 |
117,700 |
57.991,00 |
 |
 |
MTU AERO ENGINES NA O.N. |
A0D9PT |
393,200 |
13:37 |
+4,100 |
+1,05% |
393,100 |
393,300 |
389,100 |
24.369,00 |
 |
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
MUENCH.RUECKVERS. NA O.N. |
843002 |
548,800 |
13:39 |
-4,200 |
-0,76% |
548,800 |
549,000 |
553,000 |
55.952,00 |
 |
 |
NAGARRO SE NA O.N. |
A3H220 |
53,350 |
08:01 |
-0,350 |
-0,65% |
54,450 |
54,550 |
53,700 |
0,00 |
 |
 |
NEMETSCHEK SE O.N. |
645290 |
111,600 |
13:40 |
+1,500 |
+1,36% |
111,600 |
111,700 |
110,100 |
41.851,00 |
 |
 |
NORDEX SE O.N. |
A0D655 |
22,460 |
13:38 |
-0,400 |
-1,75% |
22,460 |
22,500 |
22,860 |
160.358,00 |
 |
 |
PNE AG NA O.N. |
A0JBPG |
13,200 |
13:39 |
+0,040 |
+0,30% |
13,120 |
13,220 |
13,160 |
9.812,00 |
 |
 |
PORSCHE AUTOM.HLDG VZO |
PAH003 |
34,150 |
13:40 |
-0,060 |
-0,18% |
34,140 |
34,160 |
34,210 |
136.426,00 |
 |
 |
PUMA SE |
696960 |
21,390 |
13:38 |
-0,160 |
-0,74% |
21,380 |
21,400 |
21,550 |
88.215,00 |
 |
 |
QIAGEN NV EO -,01 |
A40ZZU |
39,490 |
13:37 |
+0,020 |
+0,05% |
39,465 |
39,490 |
39,470 |
69.028,00 |
|
 |
RATIONAL AG |
701080 |
705,000 |
13:28 |
+6,500 |
+0,93% |
703,500 |
704,500 |
698,500 |
3.442,00 |
 |
 |
REDCARE PHARMACY INH. |
A2AR94 |
77,100 |
13:38 |
-0,450 |
-0,58% |
77,100 |
77,250 |
77,550 |
19.092,00 |
 |
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
RENK GROUP AG INH O.N. |
RENK73 |
89,450 |
13:39 |
+1,150 |
+1,30% |
89,390 |
89,460 |
88,300 |
310.290,00 |
 |
 |
RHEINMETALL AG |
703000 |
1.989,500 |
13:40 |
+3,500 |
+0,18% |
1.989,000 |
1.990,000 |
1.986,000 |
105.512,00 |
 |
 |
RTL GROUP |
861149 |
35,000 |
11:09 |
-0,100 |
-0,28% |
34,750 |
34,800 |
35,100 |
506,00 |
 |
 |
RWE AG INH O.N. |
703712 |
39,200 |
13:40 |
+0,160 |
+0,41% |
39,190 |
39,210 |
39,040 |
447.863,00 |
 |
 |
SAP SE O.N. |
716460 |
230,850 |
13:40 |
-1,250 |
-0,54% |
230,850 |
230,950 |
232,100 |
303.059,00 |
 |
 |
SARTORIUS AG VZO O.N. |
716563 |
224,800 |
13:37 |
+3,600 |
+1,63% |
225,000 |
225,200 |
221,200 |
11.121,00 |
 |
 |
SCOUT24 SE NA O.N. |
A12DM8 |
103,900 |
13:31 |
-0,100 |
-0,10% |
103,800 |
103,900 |
104,000 |
27.114,00 |
|
 |
SIEMENS AG NA O.N. |
723610 |
240,650 |
13:39 |
-0,550 |
-0,23% |
240,600 |
240,650 |
241,200 |
313.338,00 |
 |
 |
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
107,700 |
13:40 |
-0,750 |
-0,69% |
107,650 |
107,750 |
108,450 |
438.451,00 |
 |
 |
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
47,040 |
13:40 |
+0,130 |
+0,28% |
47,030 |
47,050 |
46,910 |
150.676,00 |
 |
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
SILTRONIC AG NA O.N. |
WAF300 |
53,500 |
13:40 |
-0,500 |
-0,93% |
53,400 |
53,550 |
54,000 |
29.639,00 |
 |
 |
SMA SOLAR TECHNOL.AG |
A0DJ6J |
22,880 |
13:40 |
-0,340 |
-1,46% |
22,860 |
22,940 |
23,220 |
30.775,00 |
 |
 |
STROEER SE + CO. KGAA |
749399 |
37,150 |
13:40 |
+0,350 |
+0,95% |
37,100 |
37,200 |
36,800 |
34.208,00 |
 |
 |
SUSS MICROTEC SE NA O.N. |
A1K023 |
33,240 |
13:37 |
+0,280 |
+0,85% |
33,220 |
33,280 |
32,960 |
45.230,00 |
 |
 |
SYMRISE AG INH. O.N. |
SYM999 |
74,080 |
13:37 |
-0,720 |
-0,96% |
74,060 |
74,080 |
74,800 |
68.556,00 |
 |
 |
TAG IMMOBILIEN AG |
830350 |
14,310 |
13:39 |
-0,190 |
-1,31% |
14,300 |
14,320 |
14,500 |
34.863,00 |
 |
 |
TALANX AG NA O.N. |
TLX100 |
111,400 |
08:06 |
+0,100 |
+0,09% |
110,600 |
110,700 |
111,300 |
0,00 |
|
 |
TEAMVIEWER SE INH O.N. |
A2YN90 |
8,745 |
13:37 |
+0,020 |
+0,23% |
8,740 |
8,750 |
8,725 |
93.446,00 |
 |
 |
THYSSENKRUPP AG O.N. |
750000 |
12,575 |
13:39 |
+0,740 |
+6,25% |
12,555 |
12,575 |
11,835 |
2,37 Mio. |
 |
 |
TRATON SE INH O.N. |
TRAT0N |
27,720 |
13:37 |
+0,200 |
+0,73% |
27,700 |
27,760 |
27,520 |
47.392,00 |
 |
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
TUI AG NA O.N. |
TUAG50 |
7,676 |
13:37 |
+0,038 |
+0,50% |
7,674 |
7,678 |
7,638 |
667.169,00 |
 |
 |
UTD.INTERNET AG NA |
508903 |
27,080 |
13:31 |
-0,020 |
-0,07% |
27,040 |
27,100 |
27,100 |
18.344,00 |
|
 |
VOLKSWAGEN AG VZO O.N. |
766403 |
93,020 |
13:40 |
-0,380 |
-0,41% |
93,020 |
93,060 |
93,400 |
160.665,00 |
 |
 |
VONOVIA SE NA O.N. |
A1ML7J |
26,600 |
13:39 |
-0,150 |
-0,56% |
26,600 |
26,620 |
26,750 |
419.459,00 |
 |
 |
WACKER CHEMIE O.N. |
WCH888 |
66,450 |
13:36 |
-0,250 |
-0,37% |
66,400 |
66,500 |
66,700 |
14.036,00 |
 |
 |
ZALANDO SE |
ZAL111 |
27,160 |
08:35 |
-0,030 |
-0,11% |
26,790 |
26,810 |
27,190 |
400,00 |
|