| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
14.073,90 |
17:50 |
+101,16 |
+0,72% |
- |
- |
13.972,74 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.402,57 |
17:50 |
+38,84 |
+0,72% |
- |
- |
5.363,73 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
154,200 |
17:35 |
+1,100 |
+0,72% |
154,200 |
0,000 |
153,100 |
424.484,00 |
|
|
AIRBUS SE |
938914 |
203,150 |
17:35 |
-0,150 |
-0,07% |
0,000 |
203,150 |
203,300 |
186.291,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
36,600 |
17:35 |
-0,490 |
-1,32% |
36,600 |
0,000 |
37,090 |
356.700,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
453,000 |
17:35 |
+7,800 |
+1,75% |
0,000 |
0,000 |
445,200 |
431.195,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,988 |
17:20 |
-0,024 |
-1,19% |
1,991 |
1,999 |
2,012 |
34.755,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
101,800 |
17:37 |
+1,400 |
+1,39% |
101,800 |
0,000 |
100,400 |
14.607,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
35,350 |
10:50 |
+0,650 |
+1,87% |
36,000 |
36,200 |
34,700 |
47,00 |
|
|
AURUBIS AG |
676650 |
178,900 |
17:35 |
+0,400 |
+0,22% |
0,000 |
178,900 |
178,500 |
66.513,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
21,700 |
12:27 |
-0,540 |
-2,43% |
22,160 |
22,220 |
22,240 |
200,00 |
|
|
BASF SE NA O.N. |
BASF11 |
52,520 |
17:39 |
+1,010 |
+1,96% |
0,000 |
0,000 |
51,510 |
1,59 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
48,670 |
17:35 |
+0,190 |
+0,39% |
48,670 |
0,000 |
48,480 |
1,45 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
38,000 |
17:35 |
+0,340 |
+0,90% |
0,000 |
38,000 |
37,660 |
188.919,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
80,420 |
17:35 |
-0,280 |
-0,35% |
0,000 |
80,420 |
80,700 |
188.489,00 |
|
|
BILFINGER SE O.N. |
590900 |
84,800 |
17:35 |
+0,450 |
+0,53% |
0,000 |
84,800 |
84,350 |
148.154,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
62,640 |
17:35 |
+2,700 |
+4,50% |
0,000 |
62,640 |
59,940 |
2,74 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
61,740 |
17:35 |
+1,240 |
+2,05% |
0,000 |
61,740 |
60,500 |
286.419,00 |
|
|
CANCOM SE O.N. |
541910 |
21,950 |
17:35 |
-0,050 |
-0,23% |
21,950 |
0,000 |
22,000 |
38.583,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
32,160 |
17:38 |
-0,020 |
-0,06% |
0,000 |
0,000 |
32,180 |
139.302,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
40,480 |
17:35 |
+0,660 |
+1,66% |
0,000 |
40,480 |
39,820 |
1,42 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
70,000 |
17:35 |
+0,920 |
+1,33% |
0,000 |
70,000 |
69,080 |
483.690,00 |
|
|
CTS EVENTIM KGAA |
547030 |
59,550 |
17:35 |
-0,750 |
-1,24% |
0,000 |
59,550 |
60,300 |
292.502,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
46,670 |
18:06 |
-0,340 |
-0,72% |
46,640 |
46,740 |
47,010 |
2.471,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
37,050 |
17:35 |
±0,000 |
±0,00% |
0,000 |
37,050 |
37,050 |
397.496,00 |
|
|
DEUTZ AG O.N. |
630500 |
12,950 |
17:35 |
+0,500 |
+4,02% |
0,000 |
12,950 |
12,450 |
1,23 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
45,950 |
17:38 |
+0,730 |
+1,61% |
0,000 |
45,950 |
45,220 |
746.636,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
110,600 |
17:35 |
-0,400 |
-0,36% |
0,000 |
110,600 |
111,000 |
12.644,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
34,905 |
17:36 |
+0,465 |
+1,35% |
0,000 |
34,905 |
34,440 |
4,45 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
291,200 |
17:35 |
+2,400 |
+0,83% |
0,000 |
0,000 |
288,800 |
292.650,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
56,520 |
17:35 |
+0,100 |
+0,18% |
0,000 |
0,000 |
56,420 |
1,24 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
28,520 |
17:35 |
+0,330 |
+1,17% |
0,000 |
0,000 |
28,190 |
5,01 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
76,400 |
17:38 |
+0,750 |
+0,99% |
0,000 |
76,400 |
75,650 |
52.975,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,830 |
17:35 |
+0,215 |
+1,22% |
0,000 |
0,000 |
17,615 |
3,80 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
13,240 |
17:35 |
+0,080 |
+0,61% |
13,240 |
0,000 |
13,160 |
269.478,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
133,000 |
17:35 |
-0,200 |
-0,15% |
133,000 |
0,000 |
133,200 |
19.276,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,790 |
17:35 |
+0,270 |
+1,46% |
18,790 |
0,000 |
18,520 |
938.433,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
3,348 |
17:38 |
-0,036 |
-1,06% |
0,000 |
3,348 |
3,384 |
421.031,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
38,120 |
17:35 |
+0,600 |
+1,60% |
0,000 |
38,120 |
37,520 |
209.018,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,920 |
17:35 |
-0,210 |
-0,52% |
0,000 |
39,920 |
40,130 |
894.046,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
63,750 |
17:36 |
-0,950 |
-1,47% |
63,750 |
0,000 |
64,700 |
200.824,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,540 |
17:35 |
+0,300 |
+1,24% |
0,000 |
24,540 |
24,240 |
180.400,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
45,855 |
17:35 |
-0,345 |
-0,75% |
0,000 |
45,855 |
46,200 |
782.487,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
39,920 |
17:35 |
+0,300 |
+0,76% |
0,000 |
39,920 |
39,620 |
68.902,00 |
|
|
GEA GROUP AG |
660200 |
67,700 |
17:35 |
+0,100 |
+0,15% |
0,000 |
67,700 |
67,600 |
228.556,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
257,400 |
17:39 |
+1,400 |
+0,55% |
257,400 |
0,000 |
256,000 |
98.379,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
170,050 |
17:39 |
+1,750 |
+1,04% |
170,050 |
0,000 |
168,300 |
335.396,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
70,200 |
17:35 |
-0,100 |
-0,14% |
70,200 |
0,000 |
70,300 |
3.889,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
75,820 |
17:35 |
+0,120 |
+0,16% |
75,820 |
0,000 |
75,700 |
188.217,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
87,120 |
19:27 |
-1,480 |
-1,67% |
86,860 |
87,120 |
88,600 |
2.484,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
426,400 |
17:35 |
+0,800 |
+0,19% |
0,000 |
426,400 |
425,600 |
45.587,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
38,690 |
17:35 |
+0,190 |
+0,49% |
38,690 |
0,000 |
38,500 |
447.999,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
57,080 |
17:35 |
-0,090 |
-0,16% |
0,000 |
57,080 |
57,170 |
2,71 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
35,300 |
17:35 |
+0,180 |
+0,51% |
0,000 |
35,300 |
35,120 |
135.510,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
40,140 |
17:35 |
-0,080 |
-0,20% |
0,000 |
40,140 |
40,220 |
87.428,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
16,330 |
17:35 |
+0,220 |
+1,37% |
0,000 |
16,330 |
16,110 |
1,54 Mio. |
|
|
KION GROUP AG |
KGX888 |
44,460 |
08:00 |
+0,150 |
+0,34% |
44,740 |
45,230 |
44,310 |
83,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
106,500 |
17:35 |
-0,400 |
-0,37% |
106,500 |
0,000 |
106,900 |
100.263,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,500 |
17:35 |
-0,420 |
-1,83% |
22,500 |
0,000 |
22,920 |
63.659,00 |
|
|
KRONES AG O.N. |
633500 |
120,800 |
17:35 |
+1,600 |
+1,34% |
0,000 |
120,800 |
119,200 |
33.048,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
14,490 |
17:35 |
+0,540 |
+3,87% |
0,000 |
14,490 |
13,950 |
741.620,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
50,200 |
17:35 |
-0,050 |
-0,10% |
0,000 |
50,200 |
50,250 |
183.805,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,992 |
17:35 |
-0,012 |
-0,15% |
0,000 |
7,992 |
8,004 |
3,07 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
46,945 |
17:35 |
+1,350 |
+2,96% |
46,945 |
0,000 |
45,595 |
2,89 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
140,250 |
17:35 |
+0,150 |
+0,11% |
0,000 |
140,250 |
140,100 |
177.555,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
359,600 |
17:38 |
+1,000 |
+0,28% |
0,000 |
359,600 |
358,600 |
143.213,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
518,000 |
17:35 |
+3,600 |
+0,70% |
518,000 |
0,000 |
514,400 |
233.208,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
70,750 |
17:35 |
-0,650 |
-0,91% |
70,750 |
0,000 |
71,400 |
229.404,00 |
|
|
NORDEX SE O.N. |
A0D655 |
38,500 |
17:35 |
-0,220 |
-0,57% |
0,000 |
0,000 |
38,720 |
299.988,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
59,700 |
11:07 |
+1,500 |
+2,58% |
59,800 |
60,100 |
58,200 |
40,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
28,650 |
17:36 |
+0,790 |
+2,84% |
0,000 |
0,000 |
27,860 |
635.869,00 |
|
|
PUMA SE |
696960 |
25,630 |
17:35 |
-0,390 |
-1,50% |
25,630 |
0,000 |
26,020 |
471.281,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
30,860 |
17:35 |
+0,800 |
+2,66% |
0,000 |
0,000 |
30,060 |
58.527,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
37,590 |
17:35 |
-0,160 |
-0,42% |
0,000 |
37,590 |
37,750 |
329.667,00 |
|
|
RATIONAL AG |
701080 |
632,000 |
17:35 |
-0,500 |
-0,08% |
632,000 |
0,000 |
632,500 |
12.701,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
47,560 |
17:37 |
-0,640 |
-1,33% |
0,000 |
47,560 |
48,200 |
289.080,00 |
|
|
RHEINMETALL AG |
703000 |
1.154,600 |
17:35 |
-18,600 |
-1,59% |
1.154,600 |
0,000 |
1.173,200 |
111.983,00 |
|
|
RTL GROUP |
861149 |
31,750 |
14:47 |
-0,050 |
-0,16% |
31,900 |
32,150 |
31,800 |
1.840,00 |
|
|
RWE AG INH O.N. |
703712 |
59,100 |
17:36 |
+1,340 |
+2,32% |
0,000 |
59,100 |
57,760 |
1,23 Mio. |
|
|
SALZGITTER AG O.N. |
620200 |
57,850 |
17:35 |
-0,550 |
-0,94% |
0,000 |
57,850 |
58,400 |
137.344,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
191,320 |
17:38 |
+1,440 |
+0,76% |
191,320 |
0,000 |
189,880 |
2,19 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
253,500 |
17:35 |
+3,100 |
+1,24% |
0,000 |
253,500 |
250,400 |
57.361,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,550 |
17:23 |
+0,140 |
+1,89% |
7,470 |
7,590 |
7,410 |
3.571,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
80,450 |
17:35 |
-0,800 |
-0,98% |
80,450 |
0,000 |
81,250 |
401.343,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
289,850 |
17:35 |
+2,900 |
+1,01% |
0,000 |
289,850 |
286,950 |
795.628,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
149,700 |
17:38 |
-0,540 |
-0,36% |
149,700 |
0,000 |
150,240 |
1,41 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
39,520 |
17:35 |
+0,260 |
+0,66% |
0,000 |
0,000 |
39,260 |
491.243,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
81,100 |
17:39 |
+1,650 |
+2,08% |
81,100 |
0,000 |
79,450 |
52.531,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
57,250 |
17:35 |
+1,250 |
+2,23% |
57,250 |
0,000 |
56,000 |
78.212,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
71,650 |
17:35 |
-0,050 |
-0,07% |
71,650 |
0,000 |
71,700 |
42.724,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
92,900 |
17:39 |
+1,040 |
+1,13% |
0,000 |
92,900 |
91,860 |
205.742,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,120 |
17:35 |
-0,080 |
-0,61% |
0,000 |
13,120 |
13,200 |
241.928,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
125,200 |
14:19 |
+1,500 |
+1,21% |
124,800 |
125,700 |
123,700 |
190,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
7,180 |
17:37 |
+0,180 |
+2,57% |
7,180 |
0,000 |
7,000 |
1,18 Mio. |
|
|
THYSSENKRUPP AG O.N. |
750000 |
14,740 |
17:39 |
-0,195 |
-1,31% |
14,740 |
0,000 |
14,935 |
2,16 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
90,200 |
19:13 |
-0,900 |
-0,99% |
89,900 |
90,100 |
91,100 |
468,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
37,780 |
17:35 |
-0,540 |
-1,41% |
0,000 |
37,780 |
38,320 |
123.460,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,216 |
17:35 |
+0,022 |
+0,31% |
0,000 |
7,216 |
7,194 |
1,70 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
27,160 |
17:38 |
+0,320 |
+1,19% |
27,160 |
0,000 |
26,840 |
187.913,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
31,580 |
17:35 |
-0,440 |
-1,37% |
0,000 |
31,580 |
32,020 |
40.490,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
77,420 |
17:35 |
+2,420 |
+3,23% |
0,000 |
77,420 |
75,000 |
1,38 Mio. |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
19,850 |
17:35 |
-0,095 |
-0,48% |
0,000 |
0,000 |
19,945 |
2,04 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
93,100 |
17:35 |
+2,850 |
+3,16% |
0,000 |
93,100 |
90,250 |
57.600,00 |
|
|
ZALANDO SE |
ZAL111 |
24,140 |
18:11 |
+0,330 |
+1,39% |
24,030 |
24,170 |
23,810 |
1.345,00 |
|
