| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.974,09 |
13:11 |
+43,74 |
+0,31% |
- |
- |
13.930,35 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.347,46 |
07.08. |
+32,76 |
+0,62% |
- |
- |
5.347,46 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
166,950 |
13:11 |
+2,900 |
+1,77% |
166,900 |
167,000 |
164,050 |
142.559,00 |
|
|
AIRBUS SE |
938914 |
214,000 |
13:11 |
+0,300 |
+0,14% |
213,950 |
214,050 |
213,700 |
32.016,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
41,100 |
13:10 |
+0,990 |
+2,47% |
41,140 |
41,190 |
40,110 |
124.654,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
438,300 |
13:11 |
+4,800 |
+1,11% |
438,400 |
438,500 |
433,500 |
186.826,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,174 |
09:15 |
-0,012 |
-0,55% |
2,180 |
2,184 |
2,186 |
0,00 |
 |
|
ATOSS SOFTWARE SE INH O.N |
510440 |
89,900 |
13:07 |
+0,800 |
+0,90% |
89,600 |
89,900 |
89,100 |
10.810,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
38,400 |
13:00 |
+2,350 |
+6,52% |
38,100 |
38,350 |
36,050 |
10,00 |
|
|
AURUBIS AG |
676650 |
174,100 |
13:09 |
+0,400 |
+0,23% |
174,100 |
174,200 |
173,700 |
26.939,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
21,520 |
08:25 |
-0,280 |
-1,28% |
21,220 |
21,260 |
21,800 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
51,640 |
13:10 |
+0,140 |
+0,27% |
51,650 |
51,680 |
51,500 |
345.903,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
49,290 |
13:11 |
-0,520 |
-1,04% |
49,270 |
49,290 |
49,810 |
514.930,00 |
|
|
BECHTLE AG O.N. |
515870 |
36,960 |
13:04 |
-0,640 |
-1,70% |
36,900 |
36,960 |
37,600 |
18.969,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
79,560 |
13:11 |
-1,640 |
-2,02% |
79,540 |
79,560 |
81,200 |
71.075,00 |
|
|
BILFINGER SE O.N. |
590900 |
79,600 |
13:10 |
-1,050 |
-1,30% |
79,550 |
79,700 |
80,650 |
26.095,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
59,300 |
13:11 |
-0,480 |
-0,80% |
59,280 |
59,300 |
59,780 |
248.834,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
62,840 |
13:10 |
-1,240 |
-1,94% |
62,800 |
62,860 |
64,080 |
42.585,00 |
|
|
CANCOM SE O.N. |
541910 |
24,250 |
13:02 |
-0,650 |
-2,61% |
24,200 |
24,300 |
24,900 |
10.514,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
29,700 |
13:09 |
-0,200 |
-0,67% |
29,680 |
29,720 |
29,900 |
116.353,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
39,150 |
13:11 |
+0,150 |
+0,38% |
39,140 |
39,160 |
39,000 |
331.646,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
68,240 |
13:11 |
-0,060 |
-0,09% |
68,240 |
68,280 |
68,300 |
62.822,00 |
|
|
CTS EVENTIM KGAA |
547030 |
59,500 |
13:10 |
+0,750 |
+1,28% |
59,450 |
59,550 |
58,750 |
24.092,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
47,110 |
13:03 |
+0,350 |
+0,75% |
47,100 |
47,110 |
46,760 |
1.830,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
37,180 |
13:05 |
-0,020 |
-0,05% |
37,180 |
37,190 |
37,200 |
45.749,00 |
|
|
DEUTZ AG O.N. |
630500 |
10,770 |
13:10 |
+0,460 |
+4,46% |
10,750 |
10,770 |
10,310 |
303.607,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
44,640 |
13:08 |
+0,540 |
+1,22% |
44,660 |
44,680 |
44,100 |
72.636,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
109,800 |
13:02 |
-0,400 |
-0,36% |
109,600 |
110,000 |
110,200 |
6.471,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
32,980 |
13:11 |
+0,090 |
+0,27% |
32,980 |
32,985 |
32,890 |
924.930,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
273,800 |
13:10 |
-0,300 |
-0,11% |
273,800 |
273,900 |
274,100 |
21.741,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
54,960 |
13:11 |
-0,360 |
-0,65% |
54,940 |
54,980 |
55,320 |
228.595,00 |
|
|
DT.TELEKOM AG NA |
555750 |
28,500 |
13:10 |
-0,540 |
-1,86% |
28,500 |
28,510 |
29,040 |
1,08 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
74,250 |
13:03 |
-0,500 |
-0,67% |
74,200 |
74,300 |
74,750 |
14.419,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
19,015 |
13:11 |
-0,010 |
-0,05% |
19,010 |
19,020 |
19,025 |
479.011,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
13,920 |
13:08 |
+0,020 |
+0,14% |
13,880 |
13,910 |
13,900 |
22.582,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
150,200 |
13:11 |
+4,200 |
+2,88% |
150,000 |
150,400 |
146,000 |
12.375,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
17,990 |
13:10 |
-0,020 |
-0,11% |
17,980 |
18,000 |
18,010 |
172.579,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
3,612 |
13:03 |
+0,148 |
+4,27% |
3,612 |
3,620 |
3,464 |
737.427,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
34,180 |
13:02 |
+0,120 |
+0,35% |
34,180 |
34,220 |
34,060 |
49.219,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
42,100 |
13:09 |
+0,050 |
+0,12% |
42,100 |
42,120 |
42,050 |
100.193,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
67,000 |
13:08 |
+0,100 |
+0,15% |
67,000 |
67,050 |
66,900 |
26.552,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,800 |
13:03 |
-0,200 |
-0,83% |
23,760 |
23,780 |
24,000 |
99.925,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
46,780 |
13:09 |
-0,280 |
-0,59% |
46,770 |
46,800 |
47,060 |
87.452,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
40,380 |
13:09 |
-0,500 |
-1,22% |
40,320 |
40,440 |
40,880 |
5.824,00 |
|
|
GEA GROUP AG |
660200 |
63,700 |
13:06 |
-0,100 |
-0,16% |
63,650 |
63,750 |
63,800 |
83.322,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
252,200 |
13:11 |
-1,400 |
-0,55% |
252,200 |
252,400 |
253,600 |
22.037,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
162,550 |
13:11 |
+1,700 |
+1,06% |
162,500 |
162,600 |
160,850 |
53.705,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
71,400 |
13:02 |
-0,200 |
-0,28% |
71,400 |
71,700 |
71,600 |
362,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,320 |
13:11 |
-0,480 |
-0,60% |
79,280 |
79,320 |
79,800 |
44.188,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
90,700 |
12:28 |
±0,000 |
±0,00% |
90,500 |
90,560 |
90,700 |
3.648,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
455,200 |
13:09 |
+2,800 |
+0,62% |
455,000 |
455,400 |
452,400 |
7.483,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
37,950 |
13:07 |
+0,010 |
+0,03% |
37,920 |
37,950 |
37,940 |
10.679,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
64,060 |
13:11 |
+1,980 |
+3,19% |
64,060 |
64,090 |
62,080 |
936.005,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
32,100 |
13:09 |
-0,020 |
-0,06% |
32,080 |
32,140 |
32,120 |
24.370,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
39,620 |
13:05 |
+0,500 |
+1,28% |
39,540 |
39,640 |
39,120 |
29.885,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,490 |
13:10 |
+0,050 |
+0,35% |
14,480 |
14,500 |
14,440 |
210.328,00 |
|
|
KION GROUP AG |
KGX888 |
40,650 |
08:00 |
-0,590 |
-1,43% |
40,350 |
40,500 |
41,240 |
19,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
101,900 |
13:10 |
±0,000 |
±0,00% |
101,900 |
102,000 |
101,900 |
8.578,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,840 |
13:02 |
+0,060 |
+0,28% |
21,800 |
21,860 |
21,780 |
32.983,00 |
|
|
KRONES AG O.N. |
633500 |
115,600 |
13:02 |
-0,800 |
-0,69% |
115,600 |
115,800 |
116,400 |
4.208,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
16,350 |
13:09 |
-0,080 |
-0,49% |
16,380 |
16,410 |
16,430 |
153.266,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
53,150 |
13:10 |
+0,350 |
+0,66% |
53,150 |
53,250 |
52,800 |
57.941,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
8,390 |
13:11 |
+0,048 |
+0,58% |
8,388 |
8,394 |
8,342 |
1,31 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
46,710 |
13:11 |
-0,375 |
-0,80% |
46,700 |
46,710 |
47,085 |
312.003,00 |
|
|
MERCK KGAA O.N. |
659990 |
144,300 |
13:07 |
+0,650 |
+0,45% |
144,300 |
144,400 |
143,650 |
21.802,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
374,300 |
13:11 |
+3,500 |
+0,94% |
374,300 |
374,600 |
370,800 |
13.506,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
514,200 |
13:11 |
-1,200 |
-0,23% |
514,000 |
514,200 |
515,400 |
67.807,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
60,550 |
13:09 |
-0,050 |
-0,08% |
60,500 |
60,600 |
60,600 |
33.721,00 |
|
|
NORDEX SE O.N. |
A0D655 |
38,980 |
13:09 |
+0,140 |
+0,36% |
38,960 |
39,020 |
38,840 |
49.247,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
58,000 |
08:08 |
-0,400 |
-0,68% |
58,300 |
58,600 |
58,400 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
28,610 |
13:10 |
-0,540 |
-1,85% |
28,600 |
28,610 |
29,150 |
276.092,00 |
|
|
PUMA SE |
696960 |
27,600 |
13:11 |
+0,490 |
+1,81% |
27,590 |
27,620 |
27,110 |
85.569,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
30,900 |
13:05 |
+0,840 |
+2,79% |
30,820 |
30,920 |
30,060 |
47.519,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
37,430 |
13:10 |
+0,970 |
+2,66% |
37,435 |
37,455 |
36,460 |
123.447,00 |
|
|
RATIONAL AG |
701080 |
661,000 |
13:03 |
-5,500 |
-0,83% |
660,000 |
661,000 |
666,500 |
1.618,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
50,330 |
13:09 |
+0,340 |
+0,68% |
50,300 |
50,350 |
49,990 |
118.177,00 |
|
|
RHEINMETALL AG |
703000 |
1.135,600 |
13:11 |
-10,800 |
-0,94% |
1.135,600 |
1.136,000 |
1.146,400 |
49.759,00 |
|
|
RTL GROUP |
861149 |
32,600 |
12:31 |
-0,100 |
-0,31% |
32,500 |
32,600 |
32,700 |
1.250,00 |
|
|
RWE AG INH O.N. |
703712 |
57,000 |
13:11 |
+0,780 |
+1,39% |
57,000 |
57,040 |
56,220 |
256.824,00 |
|
|
SALZGITTER AG O.N. |
620200 |
53,050 |
13:10 |
+0,550 |
+1,05% |
52,950 |
53,150 |
52,500 |
10.702,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
177,940 |
13:11 |
-0,020 |
-0,01% |
177,920 |
177,960 |
177,960 |
531.041,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
233,500 |
13:06 |
+1,300 |
+0,56% |
233,300 |
233,500 |
232,200 |
8.786,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,190 |
07.08. / 20:46 |
-0,110 |
-1,51% |
7,330 |
7,350 |
7,190 |
13.288,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
75,400 |
13:11 |
+1,000 |
+1,34% |
75,300 |
75,450 |
74,400 |
75.652,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
280,200 |
13:11 |
+0,400 |
+0,14% |
280,150 |
280,200 |
279,800 |
178.737,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
157,880 |
13:10 |
+4,340 |
+2,83% |
157,900 |
157,940 |
153,540 |
566.439,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
39,190 |
13:09 |
-0,320 |
-0,81% |
39,190 |
39,210 |
39,510 |
193.055,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
79,050 |
13:07 |
+0,900 |
+1,15% |
79,050 |
79,250 |
78,150 |
17.858,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
56,900 |
13:08 |
+2,350 |
+4,31% |
56,750 |
57,000 |
54,550 |
18.213,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
80,950 |
13:11 |
-2,250 |
-2,70% |
80,900 |
81,100 |
83,200 |
30.971,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
91,800 |
13:10 |
-0,120 |
-0,13% |
91,800 |
91,860 |
91,920 |
33.646,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,980 |
13:08 |
+0,120 |
+0,87% |
13,960 |
13,990 |
13,860 |
39.781,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
115,200 |
08:15 |
-1,500 |
-1,29% |
116,200 |
116,400 |
116,700 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,635 |
13:09 |
+0,100 |
+1,53% |
6,630 |
6,645 |
6,535 |
182.141,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
12,460 |
13:10 |
-0,085 |
-0,68% |
12,455 |
12,465 |
12,545 |
330.383,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
87,000 |
10:07 |
-1,400 |
-1,58% |
86,700 |
86,900 |
88,400 |
471,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
38,620 |
13:02 |
-0,180 |
-0,46% |
38,660 |
38,720 |
38,800 |
14.794,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,648 |
13:10 |
-0,060 |
-0,78% |
7,644 |
7,650 |
7,708 |
906.299,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,760 |
13:02 |
-0,140 |
-0,59% |
23,600 |
23,640 |
23,900 |
11.739,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
29,800 |
13:10 |
+0,120 |
+0,40% |
29,740 |
29,820 |
29,680 |
31.182,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
75,560 |
13:11 |
-0,760 |
-1,00% |
75,520 |
75,560 |
76,320 |
140.078,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
21,200 |
13:10 |
+0,150 |
+0,71% |
21,190 |
21,200 |
21,050 |
572.880,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
94,000 |
13:11 |
+0,300 |
+0,32% |
93,950 |
94,100 |
93,700 |
8.245,00 |
|
|
ZALANDO SE |
ZAL111 |
24,620 |
12:26 |
-0,080 |
-0,32% |
24,710 |
24,720 |
24,700 |
1.809,00 |
|
