| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.834,12 |
10:56 |
+56,31 |
+0,41% |
- |
- |
13.777,81 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.288,91 |
03.08. |
+76,71 |
+1,47% |
- |
- |
5.288,91 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
160,200 |
10:56 |
-4,600 |
-2,79% |
160,150 |
160,250 |
164,800 |
245.593,00 |
 |
|
AIRBUS SE |
938914 |
210,000 |
10:55 |
+2,000 |
+0,96% |
210,000 |
210,100 |
208,000 |
36.586,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
37,690 |
10:56 |
+0,210 |
+0,56% |
37,670 |
37,710 |
37,480 |
174.764,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
433,000 |
10:56 |
+0,100 |
+0,02% |
432,900 |
433,100 |
432,900 |
83.336,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,196 |
10:42 |
+0,014 |
+0,64% |
2,186 |
2,188 |
2,182 |
14,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
87,000 |
10:43 |
-0,500 |
-0,57% |
86,500 |
86,900 |
87,500 |
2.764,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
39,800 |
08:14 |
-0,750 |
-1,85% |
39,350 |
39,600 |
40,550 |
0,00 |
|
|
AURUBIS AG |
676650 |
184,900 |
10:50 |
+4,300 |
+2,38% |
184,900 |
185,200 |
180,600 |
20.322,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
23,500 |
09:02 |
+0,120 |
+0,51% |
22,440 |
22,500 |
23,380 |
1.420,00 |
|
|
BASF SE NA O.N. |
BASF11 |
51,090 |
10:56 |
+0,030 |
+0,06% |
51,110 |
51,130 |
51,060 |
177.092,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
48,580 |
10:56 |
+1,460 |
+3,10% |
48,570 |
48,590 |
47,120 |
928.459,00 |
|
|
BECHTLE AG O.N. |
515870 |
36,680 |
10:55 |
-0,360 |
-0,97% |
36,660 |
36,700 |
37,040 |
52.572,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
77,640 |
10:56 |
-1,520 |
-1,92% |
77,620 |
77,640 |
79,160 |
96.038,00 |
|
|
BILFINGER SE O.N. |
590900 |
82,600 |
10:53 |
-0,100 |
-0,12% |
82,550 |
82,650 |
82,700 |
8.224,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
59,100 |
10:56 |
-0,960 |
-1,60% |
59,080 |
59,120 |
60,060 |
230.370,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
62,880 |
10:56 |
+0,800 |
+1,29% |
62,880 |
62,920 |
62,080 |
25.470,00 |
|
|
CANCOM SE O.N. |
541910 |
24,300 |
10:56 |
-0,050 |
-0,21% |
24,300 |
24,350 |
24,350 |
3.352,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
31,580 |
10:55 |
-0,200 |
-0,63% |
31,580 |
31,640 |
31,780 |
25.075,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
39,020 |
10:56 |
+0,270 |
+0,70% |
39,010 |
39,030 |
38,750 |
582.845,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
70,800 |
10:56 |
-1,560 |
-2,16% |
70,780 |
70,820 |
72,360 |
94.993,00 |
|
|
CTS EVENTIM KGAA |
547030 |
57,400 |
10:54 |
-0,750 |
-1,29% |
57,400 |
57,500 |
58,150 |
23.331,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
49,040 |
10:34 |
-0,580 |
-1,17% |
49,080 |
49,090 |
49,620 |
1.138,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
37,320 |
10:56 |
+0,020 |
+0,05% |
37,320 |
37,330 |
37,300 |
99.115,00 |
|
|
DEUTZ AG O.N. |
630500 |
9,825 |
10:54 |
+0,040 |
+0,41% |
9,835 |
9,855 |
9,785 |
186.116,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
42,670 |
10:52 |
-0,610 |
-1,41% |
42,640 |
42,680 |
43,280 |
23.215,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
112,600 |
10:45 |
-1,000 |
-0,88% |
112,200 |
112,600 |
113,600 |
8.157,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
32,435 |
10:56 |
+0,240 |
+0,75% |
32,425 |
32,435 |
32,195 |
750.297,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
267,900 |
10:56 |
+0,900 |
+0,34% |
267,800 |
268,000 |
267,000 |
32.267,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
57,600 |
10:56 |
+0,200 |
+0,35% |
57,580 |
57,620 |
57,400 |
168.325,00 |
|
|
DT.TELEKOM AG NA |
555750 |
28,220 |
10:56 |
+0,140 |
+0,50% |
28,210 |
28,220 |
28,080 |
554.074,00 |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
74,150 |
10:55 |
+0,050 |
+0,07% |
74,150 |
74,250 |
74,100 |
14.659,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
19,285 |
10:56 |
+0,270 |
+1,42% |
19,285 |
19,290 |
19,015 |
390.546,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
13,660 |
10:56 |
+0,160 |
+1,19% |
13,640 |
13,700 |
13,500 |
10.302,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
146,400 |
10:55 |
-2,600 |
-1,74% |
146,200 |
146,600 |
149,000 |
22.949,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
17,830 |
10:56 |
+0,240 |
+1,36% |
17,820 |
17,850 |
17,590 |
354.591,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
3,498 |
10:56 |
+0,010 |
+0,29% |
3,490 |
3,502 |
3,488 |
335.824,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
36,220 |
10:56 |
+0,140 |
+0,39% |
36,200 |
36,240 |
36,080 |
11.444,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,240 |
10:56 |
-3,620 |
-8,07% |
41,240 |
41,270 |
44,860 |
789.128,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
68,000 |
10:52 |
-0,600 |
-0,87% |
67,850 |
67,950 |
68,600 |
12.322,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,340 |
10:53 |
-0,100 |
-0,41% |
24,320 |
24,360 |
24,440 |
45.209,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
44,200 |
10:56 |
-0,570 |
-1,27% |
44,190 |
44,230 |
44,770 |
97.572,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
40,820 |
10:50 |
+0,100 |
+0,25% |
40,740 |
40,780 |
40,720 |
6.067,00 |
|
|
GEA GROUP AG |
660200 |
63,400 |
10:56 |
+0,450 |
+0,71% |
63,400 |
63,500 |
62,950 |
24.274,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
249,000 |
10:55 |
-1,800 |
-0,72% |
248,800 |
249,000 |
250,800 |
14.773,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
162,050 |
10:56 |
+1,200 |
+0,75% |
162,050 |
162,150 |
160,850 |
68.764,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
71,100 |
10:29 |
-0,400 |
-0,56% |
70,800 |
71,100 |
71,500 |
501,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
75,700 |
10:56 |
-0,540 |
-0,71% |
75,700 |
75,740 |
76,240 |
19.030,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
88,120 |
10:55 |
+1,840 |
+2,13% |
88,020 |
88,040 |
86,280 |
2.278,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
449,400 |
10:56 |
+2,800 |
+0,63% |
449,200 |
449,600 |
446,600 |
12.106,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
37,990 |
10:54 |
-0,020 |
-0,05% |
37,970 |
38,030 |
38,010 |
157.441,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
63,440 |
10:56 |
+1,970 |
+3,20% |
63,420 |
63,440 |
61,470 |
570.468,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
31,460 |
10:56 |
-0,040 |
-0,13% |
31,440 |
31,500 |
31,500 |
15.317,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
38,480 |
10:54 |
+0,920 |
+2,45% |
38,400 |
38,480 |
37,560 |
15.977,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,430 |
10:52 |
+0,010 |
+0,07% |
14,400 |
14,420 |
14,420 |
36.818,00 |
|
|
KION GROUP AG |
KGX888 |
40,060 |
08:07 |
+0,300 |
+0,75% |
40,160 |
40,320 |
39,760 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
103,900 |
10:56 |
-0,500 |
-0,48% |
103,800 |
104,000 |
104,400 |
5.505,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,940 |
10:55 |
-0,320 |
-1,51% |
20,880 |
20,960 |
21,260 |
72.316,00 |
|
|
KRONES AG O.N. |
633500 |
115,000 |
10:48 |
+1,000 |
+0,88% |
114,800 |
115,200 |
114,000 |
4.039,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
17,070 |
10:54 |
-0,050 |
-0,29% |
17,030 |
17,060 |
17,120 |
22.391,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
52,900 |
10:55 |
-0,400 |
-0,75% |
52,850 |
52,950 |
53,300 |
42.488,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
8,266 |
10:56 |
-0,972 |
-10,52% |
8,264 |
8,270 |
9,238 |
7,31 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
47,150 |
10:56 |
-0,800 |
-1,67% |
47,160 |
47,170 |
47,950 |
247.489,00 |
|
|
MERCK KGAA O.N. |
659990 |
143,600 |
10:52 |
+1,150 |
+0,81% |
143,750 |
143,850 |
142,450 |
16.171,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
368,300 |
10:56 |
-1,200 |
-0,32% |
368,200 |
368,400 |
369,500 |
21.535,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
518,400 |
10:56 |
-2,600 |
-0,50% |
518,400 |
518,600 |
521,000 |
43.299,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
57,800 |
10:55 |
-0,750 |
-1,28% |
57,800 |
57,850 |
58,550 |
45.567,00 |
|
|
NORDEX SE O.N. |
A0D655 |
40,440 |
10:54 |
+0,560 |
+1,40% |
40,360 |
40,420 |
39,880 |
85.409,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
57,000 |
08:01 |
+0,100 |
+0,18% |
56,500 |
56,900 |
56,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
28,840 |
10:56 |
-0,310 |
-1,06% |
28,820 |
28,840 |
29,150 |
64.341,00 |
|
|
PUMA SE |
696960 |
26,940 |
10:56 |
-0,380 |
-1,39% |
26,940 |
26,950 |
27,320 |
167.181,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
35,260 |
10:54 |
+1,140 |
+3,34% |
35,160 |
35,280 |
34,120 |
21.117,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
36,560 |
10:55 |
+0,175 |
+0,48% |
36,560 |
36,590 |
36,385 |
72.097,00 |
|
|
RATIONAL AG |
701080 |
675,000 |
10:45 |
+0,500 |
+0,07% |
673,500 |
674,500 |
674,500 |
380,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
50,110 |
10:56 |
+1,090 |
+2,22% |
50,090 |
50,140 |
49,020 |
108.155,00 |
|
|
RHEINMETALL AG |
703000 |
1.209,200 |
10:56 |
+34,200 |
+2,91% |
1.209,000 |
1.209,400 |
1.175,000 |
55.232,00 |
|
|
RTL GROUP |
861149 |
32,500 |
08:01 |
±0,000 |
±0,00% |
32,150 |
32,250 |
32,500 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
57,480 |
10:54 |
+0,440 |
+0,77% |
57,480 |
57,500 |
57,040 |
105.277,00 |
|
|
SALZGITTER AG O.N. |
620200 |
53,700 |
10:55 |
+0,700 |
+1,32% |
53,650 |
53,750 |
53,000 |
12.734,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
164,820 |
10:56 |
+0,180 |
+0,11% |
164,820 |
164,880 |
164,640 |
657.140,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
225,400 |
10:55 |
+0,200 |
+0,09% |
225,400 |
225,700 |
225,200 |
5.154,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,510 |
09:47 |
+0,100 |
+1,35% |
7,410 |
7,430 |
7,410 |
2.275,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
74,800 |
10:55 |
-0,300 |
-0,40% |
74,750 |
74,850 |
75,100 |
32.817,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
287,250 |
10:56 |
+1,950 |
+0,68% |
287,200 |
287,300 |
285,300 |
241.933,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
151,260 |
10:56 |
+3,720 |
+2,52% |
151,240 |
151,280 |
147,540 |
437.549,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
38,970 |
10:56 |
-0,140 |
-0,36% |
38,990 |
39,010 |
39,110 |
120.263,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
78,850 |
10:55 |
+0,250 |
+0,32% |
78,700 |
79,000 |
78,600 |
18.136,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
53,950 |
10:55 |
+1,700 |
+3,25% |
53,800 |
54,150 |
52,250 |
15.379,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
76,350 |
10:56 |
+1,550 |
+2,07% |
76,250 |
76,400 |
74,800 |
9.243,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
89,620 |
10:56 |
+0,320 |
+0,36% |
89,620 |
89,660 |
89,300 |
31.256,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,900 |
10:56 |
-0,110 |
-0,79% |
13,890 |
13,910 |
14,010 |
23.856,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
115,700 |
08:02 |
-0,300 |
-0,26% |
115,300 |
115,500 |
116,000 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,345 |
10:51 |
-0,020 |
-0,31% |
6,340 |
6,365 |
6,365 |
208.539,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
12,420 |
10:56 |
+0,220 |
+1,80% |
12,420 |
12,430 |
12,200 |
539.921,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
88,600 |
10:47 |
+4,300 |
+5,10% |
88,500 |
88,700 |
84,300 |
1.553,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
40,300 |
10:56 |
-0,980 |
-2,37% |
40,340 |
40,380 |
41,280 |
28.321,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,596 |
10:55 |
-0,158 |
-2,04% |
7,594 |
7,600 |
7,754 |
859.493,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,500 |
10:54 |
-0,140 |
-0,59% |
23,480 |
23,540 |
23,640 |
4.331,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
29,080 |
10:53 |
+1,680 |
+6,13% |
29,000 |
29,100 |
27,400 |
32.483,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
75,640 |
10:56 |
-0,660 |
-0,86% |
75,600 |
75,660 |
76,300 |
101.184,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
21,360 |
10:56 |
+0,060 |
+0,28% |
21,350 |
21,370 |
21,300 |
403.616,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
90,200 |
10:54 |
-0,150 |
-0,17% |
90,050 |
90,200 |
90,350 |
9.341,00 |
|
|
ZALANDO SE |
ZAL111 |
24,460 |
10:44 |
-4,870 |
-16,60% |
24,250 |
24,260 |
29,330 |
53.237,00 |
|
