| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.550,12 |
09:17 |
+35,22 |
+0,26% |
- |
- |
13.514,90 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.187,98 |
28.07. |
+23,26 |
+0,45% |
- |
- |
5.187,98 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
181,200 |
09:16 |
+0,100 |
+0,06% |
181,100 |
181,250 |
181,100 |
19.983,00 |
|
|
AIRBUS SE |
938914 |
211,300 |
09:17 |
-0,750 |
-0,35% |
211,300 |
211,500 |
212,050 |
13.086,00 |
 |
|
AIXTRON SE NA O.N. |
A0WMPJ |
33,850 |
09:17 |
-0,610 |
-1,77% |
33,830 |
33,880 |
34,460 |
314.191,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
431,300 |
09:17 |
-1,100 |
-0,25% |
431,300 |
431,400 |
432,400 |
40.222,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,182 |
09:15 |
+0,002 |
+0,09% |
2,182 |
2,184 |
2,180 |
0,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
88,700 |
09:17 |
-0,300 |
-0,34% |
88,400 |
89,000 |
89,000 |
3.754,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
37,000 |
08:21 |
±0,000 |
±0,00% |
37,200 |
37,500 |
37,000 |
0,00 |
|
|
AURUBIS AG |
676650 |
176,100 |
09:16 |
+1,300 |
+0,74% |
175,900 |
176,200 |
174,800 |
1.478,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
20,020 |
09:14 |
-4,080 |
-16,93% |
20,720 |
20,880 |
24,100 |
439,00 |
|
|
BASF SE NA O.N. |
BASF11 |
50,240 |
09:17 |
+1,275 |
+2,60% |
50,210 |
50,250 |
48,965 |
267.779,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
46,950 |
09:16 |
-0,080 |
-0,17% |
46,920 |
46,950 |
47,030 |
65.261,00 |
|
|
BECHTLE AG O.N. |
515870 |
37,320 |
09:16 |
+0,240 |
+0,65% |
37,200 |
37,340 |
37,080 |
50.781,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
80,720 |
09:16 |
+0,120 |
+0,15% |
80,700 |
80,760 |
80,600 |
9.205,00 |
|
|
BILFINGER SE O.N. |
590900 |
82,250 |
09:16 |
+0,200 |
+0,24% |
82,200 |
82,350 |
82,050 |
2.760,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
60,100 |
09:16 |
+0,560 |
+0,94% |
60,080 |
60,120 |
59,540 |
73.086,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
62,080 |
09:17 |
+1,360 |
+2,24% |
62,040 |
62,140 |
60,720 |
19.748,00 |
|
|
CANCOM SE O.N. |
541910 |
24,650 |
09:17 |
+0,400 |
+1,65% |
24,600 |
24,700 |
24,250 |
23.990,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
29,080 |
09:16 |
+0,340 |
+1,18% |
29,080 |
29,120 |
28,740 |
33.421,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
37,700 |
09:16 |
+0,110 |
+0,29% |
37,690 |
37,720 |
37,590 |
41.905,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
72,340 |
09:16 |
+0,200 |
+0,28% |
72,280 |
72,360 |
72,140 |
9.781,00 |
|
|
CTS EVENTIM KGAA |
547030 |
61,600 |
09:16 |
-0,100 |
-0,16% |
61,500 |
61,650 |
61,700 |
20.529,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
47,420 |
08:28 |
-0,680 |
-1,41% |
47,950 |
47,970 |
48,100 |
720,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
37,910 |
09:15 |
+0,050 |
+0,13% |
37,900 |
37,930 |
37,860 |
15.737,00 |
|
|
DEUTZ AG O.N. |
630500 |
9,935 |
09:16 |
-0,095 |
-0,95% |
9,925 |
9,945 |
10,030 |
24.482,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
45,260 |
09:17 |
+0,400 |
+0,89% |
45,230 |
45,340 |
44,860 |
36.782,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
96,600 |
09:15 |
+0,900 |
+0,94% |
96,200 |
96,700 |
95,700 |
220,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
32,205 |
09:17 |
+1,270 |
+4,11% |
32,190 |
32,210 |
30,935 |
1,46 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
267,000 |
09:16 |
+0,800 |
+0,30% |
266,900 |
267,100 |
266,200 |
9.031,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
57,480 |
09:16 |
+0,100 |
+0,17% |
57,460 |
57,500 |
57,380 |
44.946,00 |
|
|
DT.TELEKOM AG NA |
555750 |
27,540 |
09:17 |
-0,050 |
-0,18% |
27,530 |
27,550 |
27,590 |
245.793,00 |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
67,500 |
09:17 |
-4,250 |
-5,92% |
67,350 |
67,550 |
71,750 |
59.812,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
18,960 |
09:17 |
-0,030 |
-0,16% |
18,955 |
18,965 |
18,990 |
152.316,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
13,700 |
09:13 |
+0,010 |
+0,07% |
13,610 |
13,730 |
13,690 |
6.182,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
143,000 |
09:16 |
-3,000 |
-2,05% |
142,600 |
143,200 |
146,000 |
4.148,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
17,320 |
09:17 |
+0,320 |
+1,88% |
17,300 |
17,320 |
17,000 |
163.483,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
3,512 |
09:15 |
+0,008 |
+0,23% |
3,508 |
3,526 |
3,504 |
12.042,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
37,040 |
09:17 |
+0,340 |
+0,93% |
37,020 |
37,080 |
36,700 |
8.093,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
43,670 |
09:16 |
+0,400 |
+0,92% |
43,660 |
43,680 |
43,270 |
32.539,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
67,950 |
09:12 |
-0,250 |
-0,37% |
67,900 |
68,000 |
68,200 |
2.603,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,140 |
09:16 |
+0,040 |
+0,16% |
25,120 |
25,160 |
25,100 |
10.362,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
44,550 |
09:16 |
+0,250 |
+0,56% |
44,540 |
44,580 |
44,300 |
18.573,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
41,340 |
09:15 |
+0,020 |
+0,05% |
41,280 |
41,360 |
41,320 |
2.738,00 |
|
|
GEA GROUP AG |
660200 |
63,450 |
09:16 |
-0,100 |
-0,16% |
63,450 |
63,550 |
63,550 |
4.808,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
255,200 |
09:16 |
-2,600 |
-1,01% |
255,200 |
255,600 |
257,800 |
5.859,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
169,200 |
09:16 |
-0,100 |
-0,06% |
169,250 |
169,400 |
169,300 |
9.334,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
71,700 |
28.07. / 17:35 |
+0,700 |
+0,99% |
71,000 |
71,500 |
71,700 |
4.265,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
76,740 |
09:16 |
-0,100 |
-0,13% |
76,780 |
76,820 |
76,840 |
18.283,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
84,120 |
08:00 |
-0,380 |
-0,45% |
84,280 |
84,360 |
84,500 |
30,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
422,800 |
09:16 |
-9,200 |
-2,13% |
422,600 |
423,400 |
432,000 |
5.509,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
37,930 |
09:16 |
-0,050 |
-0,13% |
37,910 |
37,950 |
37,980 |
5.779,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
57,430 |
09:17 |
-0,340 |
-0,59% |
57,420 |
57,450 |
57,770 |
486.551,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
33,680 |
09:15 |
-0,200 |
-0,59% |
33,540 |
33,620 |
33,880 |
6.995,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
36,100 |
09:16 |
-0,280 |
-0,77% |
36,040 |
36,120 |
36,380 |
12.583,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,840 |
09:16 |
+0,080 |
+0,54% |
14,810 |
14,850 |
14,760 |
33.632,00 |
|
|
KION GROUP AG |
KGX888 |
42,540 |
08:04 |
+0,670 |
+1,60% |
42,480 |
42,640 |
41,870 |
240,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
107,900 |
09:15 |
+0,400 |
+0,37% |
107,700 |
107,900 |
107,500 |
2.209,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
24,520 |
09:15 |
+0,820 |
+3,46% |
24,480 |
24,580 |
23,700 |
21.402,00 |
|
|
KRONES AG O.N. |
633500 |
119,600 |
09:15 |
+5,800 |
+5,10% |
118,600 |
119,400 |
113,800 |
8.573,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
15,820 |
09:16 |
+0,320 |
+2,06% |
15,800 |
15,840 |
15,500 |
40.884,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
53,150 |
09:16 |
-0,300 |
-0,56% |
53,100 |
53,200 |
53,450 |
5.040,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
8,998 |
09:16 |
-0,034 |
-0,38% |
8,992 |
8,996 |
9,032 |
189.795,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
46,755 |
09:17 |
+0,135 |
+0,29% |
46,735 |
46,755 |
46,620 |
99.157,00 |
|
|
MERCK KGAA O.N. |
659990 |
144,000 |
09:17 |
-0,250 |
-0,17% |
143,900 |
144,050 |
144,250 |
5.255,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
358,900 |
09:16 |
+0,300 |
+0,08% |
358,700 |
359,000 |
358,600 |
10.394,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
523,000 |
09:16 |
-4,000 |
-0,76% |
522,800 |
523,000 |
527,000 |
13.299,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
65,450 |
09:16 |
-0,300 |
-0,46% |
65,400 |
65,550 |
65,750 |
19.567,00 |
|
|
NORDEX SE O.N. |
A0D655 |
38,800 |
09:17 |
+1,560 |
+4,19% |
38,800 |
38,900 |
37,240 |
96.642,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
56,500 |
08:04 |
±0,000 |
±0,00% |
56,700 |
57,200 |
56,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
29,000 |
09:16 |
+0,290 |
+1,01% |
29,000 |
29,030 |
28,710 |
74.295,00 |
|
|
PUMA SE |
696960 |
29,270 |
09:17 |
+0,070 |
+0,24% |
29,270 |
29,310 |
29,200 |
30.371,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
32,580 |
09:14 |
-0,640 |
-1,93% |
32,360 |
32,580 |
33,220 |
13.363,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
36,665 |
09:15 |
-0,025 |
-0,07% |
36,630 |
36,660 |
36,690 |
10.573,00 |
|
|
RATIONAL AG |
701080 |
679,000 |
09:16 |
+4,500 |
+0,67% |
677,500 |
679,500 |
674,500 |
216,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
48,485 |
09:16 |
+0,300 |
+0,62% |
48,430 |
48,485 |
48,185 |
17.535,00 |
|
|
RHEINMETALL AG |
703000 |
1.078,000 |
09:16 |
-8,800 |
-0,81% |
1.077,800 |
1.078,400 |
1.086,800 |
12.128,00 |
|
|
RTL GROUP |
861149 |
32,500 |
08:05 |
-0,350 |
-1,07% |
32,850 |
32,950 |
32,850 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
57,280 |
09:17 |
+1,660 |
+2,98% |
57,220 |
57,280 |
55,620 |
212.361,00 |
|
|
SALZGITTER AG O.N. |
620200 |
53,500 |
09:16 |
-0,700 |
-1,29% |
53,350 |
53,600 |
54,200 |
2.943,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
158,980 |
09:17 |
-0,260 |
-0,16% |
158,980 |
159,040 |
159,240 |
359.278,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
223,500 |
09:15 |
+1,100 |
+0,49% |
223,100 |
223,600 |
222,400 |
3.929,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,870 |
08:18 |
-0,080 |
-1,01% |
7,840 |
7,870 |
7,950 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
75,200 |
09:17 |
±0,000 |
±0,00% |
75,100 |
75,250 |
75,200 |
21.819,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
273,000 |
09:17 |
+1,250 |
+0,46% |
272,850 |
272,950 |
271,750 |
48.550,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
139,860 |
09:17 |
+1,960 |
+1,42% |
139,860 |
139,900 |
137,900 |
241.642,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
35,890 |
09:16 |
-0,030 |
-0,08% |
35,870 |
35,900 |
35,920 |
40.590,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
71,350 |
09:16 |
-0,850 |
-1,18% |
71,050 |
71,350 |
72,200 |
21.651,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
53,100 |
09:17 |
+3,360 |
+6,76% |
53,000 |
53,150 |
49,740 |
14.354,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
69,150 |
09:16 |
-0,650 |
-0,93% |
69,050 |
69,250 |
69,800 |
15.402,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
89,400 |
09:16 |
-0,220 |
-0,25% |
89,400 |
89,460 |
89,620 |
10.634,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,710 |
09:15 |
-0,100 |
-0,72% |
13,690 |
13,720 |
13,810 |
4.142,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
115,000 |
08:07 |
-1,100 |
-0,95% |
115,400 |
115,600 |
116,100 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,655 |
09:16 |
+0,235 |
+3,66% |
6,640 |
6,670 |
6,420 |
540.618,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
12,220 |
09:17 |
+0,065 |
+0,53% |
12,200 |
12,220 |
12,155 |
139.675,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
81,600 |
09:10 |
-0,700 |
-0,85% |
81,000 |
81,200 |
82,300 |
60,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
40,080 |
09:16 |
+0,160 |
+0,40% |
40,060 |
40,140 |
39,920 |
4.046,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,258 |
09:16 |
-0,040 |
-0,55% |
7,252 |
7,262 |
7,298 |
202.174,00 |
|
|
UTD.INTERNET AG NA |
508903 |
24,480 |
09:16 |
-0,040 |
-0,16% |
24,460 |
24,560 |
24,520 |
56.472,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
29,100 |
09:17 |
+0,460 |
+1,61% |
28,960 |
29,100 |
28,640 |
6.254,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
74,880 |
09:17 |
+0,960 |
+1,30% |
74,820 |
74,880 |
73,920 |
77.645,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
21,360 |
09:16 |
-0,160 |
-0,74% |
21,350 |
21,360 |
21,520 |
94.437,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
85,750 |
09:16 |
+1,300 |
+1,54% |
85,600 |
85,800 |
84,450 |
3.098,00 |
|
|
ZALANDO SE |
ZAL111 |
29,490 |
08:10 |
-0,290 |
-0,97% |
29,590 |
29,600 |
29,780 |
0,00 |
|
