| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.774,76 |
17:50 |
+91,34 |
+0,67% |
- |
- |
13.683,42 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.287,74 |
17:50 |
+35,07 |
+0,67% |
- |
- |
5.252,67 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
148,700 |
17:39 |
-0,850 |
-0,57% |
0,000 |
148,700 |
149,550 |
551.989,00 |
 |
|
AIRBUS SE |
938914 |
197,020 |
17:35 |
+0,080 |
+0,04% |
0,000 |
197,020 |
196,940 |
179.332,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
35,430 |
17:39 |
-0,270 |
-0,76% |
35,430 |
0,000 |
35,700 |
453.852,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
453,300 |
17:39 |
+4,100 |
+0,91% |
0,000 |
453,300 |
449,200 |
391.318,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,922 |
17:20 |
+0,050 |
+2,67% |
1,921 |
1,940 |
1,872 |
2.200,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
97,300 |
17:35 |
+1,200 |
+1,25% |
0,000 |
97,300 |
96,100 |
29.075,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
36,650 |
15:33 |
+2,050 |
+5,92% |
37,000 |
37,200 |
34,600 |
103,00 |
|
|
AURUBIS AG |
676650 |
174,000 |
17:35 |
+0,800 |
+0,46% |
0,000 |
174,000 |
173,200 |
93.915,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
21,920 |
15:24 |
+1,240 |
+6,00% |
21,880 |
22,080 |
20,680 |
465,00 |
|
|
BASF SE NA O.N. |
BASF11 |
53,510 |
17:36 |
+0,130 |
+0,24% |
0,000 |
0,000 |
53,380 |
1,62 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
49,340 |
17:35 |
+0,160 |
+0,33% |
49,340 |
0,000 |
49,180 |
2,44 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
36,960 |
17:35 |
+1,300 |
+3,65% |
0,000 |
0,000 |
35,660 |
111.199,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
76,420 |
17:35 |
-0,600 |
-0,78% |
76,420 |
0,000 |
77,020 |
387.708,00 |
|
|
BILFINGER SE O.N. |
590900 |
81,350 |
17:37 |
+0,700 |
+0,87% |
0,000 |
81,350 |
80,650 |
65.450,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
61,760 |
17:39 |
+1,080 |
+1,78% |
61,760 |
0,000 |
60,680 |
1,04 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
61,180 |
17:35 |
-0,600 |
-0,97% |
0,000 |
0,000 |
61,780 |
194.813,00 |
|
|
CANCOM SE O.N. |
541910 |
22,500 |
17:35 |
+0,100 |
+0,45% |
22,500 |
0,000 |
22,400 |
41.662,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
32,160 |
17:35 |
-0,720 |
-2,19% |
0,000 |
0,000 |
32,880 |
172.123,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
41,600 |
17:39 |
+0,920 |
+2,26% |
41,600 |
0,000 |
40,680 |
2,50 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
70,220 |
17:39 |
+1,120 |
+1,62% |
0,000 |
70,220 |
69,100 |
540.034,00 |
|
|
CTS EVENTIM KGAA |
547030 |
58,950 |
17:35 |
+0,300 |
+0,51% |
0,000 |
58,950 |
58,650 |
465.413,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
45,650 |
19:54 |
+0,400 |
+0,88% |
45,560 |
45,650 |
45,250 |
679,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,550 |
17:35 |
-0,010 |
-0,03% |
36,550 |
0,000 |
36,560 |
332.778,00 |
|
|
DEUTZ AG O.N. |
630500 |
12,460 |
17:36 |
+0,330 |
+2,72% |
0,000 |
12,460 |
12,130 |
567.046,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
44,800 |
17:35 |
+0,780 |
+1,77% |
0,000 |
0,000 |
44,020 |
417.443,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
110,600 |
17:35 |
-0,800 |
-0,72% |
0,000 |
110,600 |
111,400 |
10.819,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
35,550 |
17:38 |
+0,675 |
+1,94% |
0,000 |
35,550 |
34,875 |
4,98 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
283,900 |
17:36 |
+5,000 |
+1,79% |
0,000 |
283,900 |
278,900 |
363.817,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DHL AG |
555200 |
55,200 |
17:39 |
+0,320 |
+0,58% |
0,000 |
55,200 |
54,880 |
1,45 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
28,750 |
17:36 |
+0,300 |
+1,05% |
28,750 |
0,000 |
28,450 |
6,39 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
75,700 |
17:35 |
+1,100 |
+1,47% |
0,000 |
75,700 |
74,600 |
66.936,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,455 |
17:39 |
-0,005 |
-0,03% |
0,000 |
17,455 |
17,460 |
3,28 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
12,790 |
17:35 |
+0,040 |
+0,31% |
0,000 |
12,790 |
12,750 |
101.737,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
134,200 |
17:35 |
-1,400 |
-1,03% |
0,000 |
134,200 |
135,600 |
24.650,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,780 |
17:35 |
-0,200 |
-1,05% |
0,000 |
18,780 |
18,980 |
1,02 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
3,274 |
17:35 |
-0,032 |
-0,97% |
0,000 |
0,000 |
3,306 |
490.055,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
37,460 |
17:35 |
+1,260 |
+3,48% |
37,460 |
0,000 |
36,200 |
201.083,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,600 |
17:35 |
-0,760 |
-1,93% |
38,600 |
0,000 |
39,360 |
960.769,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
61,950 |
17:35 |
-0,250 |
-0,40% |
61,950 |
0,000 |
62,200 |
102.681,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,340 |
17:35 |
+0,040 |
+0,16% |
24,340 |
0,000 |
24,300 |
270.387,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
44,225 |
17:35 |
-0,480 |
-1,07% |
44,225 |
0,000 |
44,705 |
1,04 Mio. |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,180 |
17:35 |
+1,300 |
+3,18% |
0,000 |
42,180 |
40,880 |
130.366,00 |
|
|
GEA GROUP AG |
660200 |
64,100 |
17:35 |
-0,400 |
-0,62% |
0,000 |
0,000 |
64,500 |
600.131,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
263,400 |
17:35 |
+3,200 |
+1,23% |
0,000 |
0,000 |
260,200 |
159.748,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
163,600 |
17:35 |
+1,700 |
+1,05% |
0,000 |
0,000 |
161,900 |
479.191,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
71,000 |
17:35 |
+0,500 |
+0,71% |
0,000 |
71,000 |
70,500 |
4.413,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
75,480 |
17:35 |
+0,180 |
+0,24% |
75,480 |
0,000 |
75,300 |
455.812,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
81,700 |
20:23 |
-0,600 |
-0,73% |
81,580 |
81,780 |
82,300 |
1.060,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
422,800 |
17:37 |
+14,600 |
+3,58% |
422,800 |
0,000 |
408,200 |
99.530,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
38,550 |
17:39 |
-0,510 |
-1,31% |
38,550 |
0,000 |
39,060 |
562.623,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
55,530 |
17:35 |
-0,240 |
-0,43% |
55,530 |
0,000 |
55,770 |
2,88 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
34,300 |
17:35 |
+0,600 |
+1,78% |
0,000 |
34,300 |
33,700 |
96.070,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
39,100 |
17:35 |
+0,100 |
+0,26% |
0,000 |
39,100 |
39,000 |
94.550,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
16,830 |
17:35 |
-0,180 |
-1,06% |
16,830 |
0,000 |
17,010 |
1,66 Mio. |
|
|
KION GROUP AG |
KGX888 |
42,310 |
08:01 |
-0,150 |
-0,35% |
43,390 |
43,790 |
42,460 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
103,000 |
17:35 |
+0,300 |
+0,29% |
103,000 |
0,000 |
102,700 |
118.625,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,560 |
17:35 |
+0,220 |
+1,03% |
0,000 |
21,560 |
21,340 |
58.596,00 |
|
|
KRONES AG O.N. |
633500 |
116,000 |
17:35 |
-1,200 |
-1,02% |
116,000 |
0,000 |
117,200 |
20.915,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
15,800 |
17:35 |
+0,140 |
+0,89% |
15,800 |
0,000 |
15,660 |
341.287,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
49,300 |
17:35 |
+1,080 |
+2,24% |
0,000 |
0,000 |
48,220 |
274.653,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,708 |
17:35 |
+0,096 |
+1,26% |
7,708 |
0,000 |
7,612 |
3,03 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
47,135 |
17:37 |
+0,755 |
+1,63% |
0,000 |
47,135 |
46,380 |
2,09 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
137,850 |
17:35 |
-2,150 |
-1,54% |
137,850 |
0,000 |
140,000 |
175.793,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
344,500 |
17:38 |
+1,700 |
+0,50% |
0,000 |
0,000 |
342,800 |
181.368,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
528,000 |
17:38 |
+4,800 |
+0,92% |
528,000 |
0,000 |
523,200 |
258.810,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
67,250 |
17:35 |
+0,850 |
+1,28% |
0,000 |
67,250 |
66,400 |
128.872,00 |
|
|
NORDEX SE O.N. |
A0D655 |
36,840 |
17:35 |
+0,400 |
+1,10% |
36,840 |
0,000 |
36,440 |
440.438,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
58,900 |
08:00 |
-0,700 |
-1,17% |
59,000 |
59,300 |
59,600 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
28,000 |
17:35 |
+0,720 |
+2,64% |
28,000 |
0,000 |
27,280 |
707.400,00 |
|
|
PUMA SE |
696960 |
24,260 |
17:39 |
-0,360 |
-1,46% |
24,260 |
0,000 |
24,620 |
710.750,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
29,620 |
17:35 |
-0,320 |
-1,07% |
29,620 |
0,000 |
29,940 |
43.190,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
37,470 |
17:35 |
-0,685 |
-1,80% |
0,000 |
0,000 |
38,155 |
299.812,00 |
|
|
RATIONAL AG |
701080 |
612,500 |
17:35 |
-5,000 |
-0,81% |
0,000 |
0,000 |
617,500 |
11.972,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
43,580 |
17:39 |
-0,995 |
-2,23% |
0,000 |
0,000 |
44,575 |
365.659,00 |
|
|
RHEINMETALL AG |
703000 |
1.070,200 |
17:39 |
-20,200 |
-1,85% |
0,000 |
1.070,200 |
1.090,400 |
136.334,00 |
|
|
RTL GROUP |
861149 |
32,600 |
20:19 |
+0,550 |
+1,72% |
32,500 |
32,600 |
32,050 |
1.652,00 |
|
|
RWE AG INH O.N. |
703712 |
57,980 |
17:38 |
-0,120 |
-0,21% |
57,980 |
0,000 |
58,100 |
1,43 Mio. |
|
|
SALZGITTER AG O.N. |
620200 |
57,050 |
17:35 |
+1,400 |
+2,52% |
57,050 |
0,000 |
55,650 |
104.153,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
185,580 |
17:39 |
+4,140 |
+2,28% |
185,580 |
0,000 |
181,440 |
1,58 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
244,800 |
17:35 |
-1,200 |
-0,49% |
244,800 |
0,000 |
246,000 |
63.736,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,360 |
19:41 |
+0,260 |
+3,66% |
7,240 |
7,360 |
7,100 |
4.978,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
77,750 |
17:35 |
+1,600 |
+2,10% |
0,000 |
77,750 |
76,150 |
384.972,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
270,600 |
17:39 |
-3,200 |
-1,17% |
0,000 |
270,600 |
273,800 |
1,04 Mio. |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
145,400 |
17:39 |
+3,160 |
+2,22% |
0,000 |
145,400 |
142,240 |
1,63 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
38,810 |
17:39 |
-0,650 |
-1,65% |
0,000 |
38,810 |
39,460 |
962.665,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,100 |
17:35 |
-2,350 |
-3,03% |
0,000 |
0,000 |
77,450 |
70.916,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
57,350 |
17:35 |
+1,200 |
+2,14% |
57,350 |
0,000 |
56,150 |
51.524,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
68,250 |
17:39 |
+0,100 |
+0,15% |
0,000 |
0,000 |
68,150 |
40.085,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
91,480 |
17:35 |
-0,340 |
-0,37% |
0,000 |
91,480 |
91,820 |
258.146,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,620 |
17:35 |
+0,400 |
+3,27% |
12,620 |
0,000 |
12,220 |
398.675,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
127,300 |
12:34 |
+0,400 |
+0,32% |
128,200 |
129,300 |
126,900 |
550,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,900 |
17:35 |
+0,155 |
+2,30% |
0,000 |
6,900 |
6,745 |
580.790,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
14,280 |
17:35 |
+0,270 |
+1,93% |
14,280 |
0,000 |
14,010 |
1,67 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
83,500 |
19:01 |
-0,600 |
-0,71% |
83,300 |
83,600 |
84,100 |
336,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
37,480 |
17:35 |
+0,960 |
+2,63% |
0,000 |
0,000 |
36,520 |
167.849,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,818 |
17:39 |
+0,016 |
+0,24% |
0,000 |
0,000 |
6,802 |
2,42 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
27,320 |
17:35 |
+0,140 |
+0,52% |
27,320 |
0,000 |
27,180 |
125.234,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
29,960 |
17:35 |
+0,380 |
+1,28% |
0,000 |
29,960 |
29,580 |
55.300,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
76,360 |
17:38 |
+2,660 |
+3,61% |
0,000 |
76,360 |
73,700 |
1,07 Mio. |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
19,210 |
17:36 |
+0,490 |
+2,62% |
0,000 |
0,000 |
18,720 |
3,26 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
94,800 |
17:35 |
+0,850 |
+0,90% |
94,800 |
0,000 |
93,950 |
46.561,00 |
|
|
ZALANDO SE |
ZAL111 |
22,790 |
20:02 |
-0,350 |
-1,51% |
22,780 |
22,930 |
23,140 |
3.299,00 |
|
