| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.309,89 |
16:31 |
+164,63 |
+1,25% |
- |
- |
13.145,26 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.047,07 |
24.06. |
-31,85 |
-0,63% |
- |
- |
5.047,07 |
-- |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
180,200 |
16:31 |
+4,200 |
+2,39% |
180,150 |
180,250 |
176,000 |
460.704,00 |
|
|
AIRBUS SE |
938914 |
196,080 |
16:31 |
+1,040 |
+0,53% |
196,040 |
196,120 |
195,040 |
141.002,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
52,480 |
16:31 |
-0,860 |
-1,61% |
52,460 |
52,540 |
53,340 |
331.011,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
407,400 |
16:30 |
+2,900 |
+0,72% |
407,400 |
407,500 |
404,500 |
223.417,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,320 |
16:20 |
-0,044 |
-1,86% |
2,326 |
2,328 |
2,364 |
10.164,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
68,100 |
16:30 |
-2,100 |
-2,99% |
68,000 |
68,200 |
70,200 |
23.770,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
37,000 |
16:25 |
-0,900 |
-2,37% |
36,750 |
37,000 |
37,900 |
240,00 |
|
|
AURUBIS AG |
676650 |
188,000 |
16:31 |
+1,300 |
+0,70% |
187,800 |
188,100 |
186,700 |
46.688,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
24,860 |
14:53 |
+0,220 |
+0,89% |
24,980 |
25,020 |
24,640 |
530,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,025 |
16:31 |
-0,865 |
-1,77% |
48,020 |
48,030 |
48,890 |
948.184,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
46,110 |
16:31 |
+6,520 |
+16,47% |
46,100 |
46,130 |
39,590 |
4,46 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
31,260 |
16:31 |
+0,740 |
+2,42% |
31,240 |
31,300 |
30,520 |
116.065,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
74,260 |
16:30 |
+0,300 |
+0,41% |
74,220 |
74,260 |
73,960 |
115.621,00 |
|
|
BILFINGER SE O.N. |
590900 |
84,150 |
16:27 |
+1,100 |
+1,32% |
84,150 |
84,250 |
83,050 |
18.065,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
61,160 |
16:31 |
+0,260 |
+0,43% |
61,160 |
61,180 |
60,900 |
809.534,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
54,600 |
16:31 |
-0,200 |
-0,36% |
54,560 |
54,600 |
54,800 |
103.855,00 |
|
|
CANCOM SE O.N. |
541910 |
22,300 |
16:20 |
-0,150 |
-0,67% |
22,250 |
22,400 |
22,450 |
25.782,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
28,140 |
16:31 |
+0,380 |
+1,37% |
28,160 |
28,180 |
27,760 |
111.172,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
37,620 |
16:31 |
+0,240 |
+0,64% |
37,610 |
37,630 |
37,380 |
716.959,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
74,120 |
16:31 |
+0,500 |
+0,68% |
74,100 |
74,140 |
73,620 |
112.652,00 |
|
|
CTS EVENTIM KGAA |
547030 |
50,350 |
16:31 |
±0,000 |
±0,00% |
50,300 |
50,400 |
50,350 |
100.355,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,150 |
16:11 |
+1,540 |
+3,79% |
42,350 |
42,360 |
40,610 |
531,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
35,090 |
16:31 |
-0,110 |
-0,31% |
35,080 |
35,100 |
35,200 |
195.822,00 |
|
|
DEUTZ AG O.N. |
630500 |
9,090 |
16:31 |
+0,100 |
+1,11% |
9,080 |
9,100 |
8,990 |
422.731,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
44,190 |
16:31 |
-0,890 |
-1,97% |
44,180 |
44,200 |
45,080 |
213.429,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
85,800 |
16:24 |
+0,800 |
+0,94% |
85,600 |
86,000 |
85,000 |
1.050,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
30,455 |
16:31 |
+0,295 |
+0,98% |
30,450 |
30,460 |
30,160 |
1,35 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
241,300 |
16:31 |
-3,500 |
-1,43% |
241,300 |
241,500 |
244,800 |
291.239,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
52,920 |
16:30 |
+1,740 |
+3,40% |
52,900 |
52,920 |
51,180 |
646.872,00 |
|
|
DT.TELEKOM AG NA |
555750 |
26,250 |
16:31 |
-0,190 |
-0,72% |
26,240 |
26,250 |
26,440 |
2,04 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
64,450 |
16:31 |
+1,700 |
+2,71% |
64,400 |
64,500 |
62,750 |
25.295,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
18,125 |
16:31 |
+0,510 |
+2,90% |
18,120 |
18,130 |
17,615 |
2,05 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
15,430 |
16:23 |
-0,140 |
-0,90% |
15,410 |
15,460 |
15,570 |
21.762,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
177,400 |
16:31 |
-1,800 |
-1,00% |
177,200 |
177,600 |
179,200 |
23.843,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
15,920 |
16:30 |
-0,170 |
-1,06% |
15,890 |
15,920 |
16,090 |
153.184,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
4,786 |
16:31 |
-0,024 |
-0,50% |
4,780 |
4,796 |
4,810 |
513.642,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
37,020 |
16:31 |
+0,620 |
+1,70% |
37,000 |
37,040 |
36,400 |
106.346,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,690 |
16:31 |
-1,460 |
-3,46% |
40,680 |
40,690 |
42,150 |
961.067,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
74,850 |
16:31 |
+1,050 |
+1,42% |
74,800 |
74,900 |
73,800 |
47.850,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,180 |
16:30 |
+0,180 |
+0,75% |
24,160 |
24,200 |
24,000 |
394.916,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
40,280 |
16:31 |
+0,210 |
+0,52% |
40,260 |
40,280 |
40,070 |
346.813,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
39,660 |
16:31 |
+0,060 |
+0,15% |
39,640 |
39,680 |
39,600 |
15.702,00 |
|
|
GEA GROUP AG |
660200 |
60,500 |
16:31 |
+1,000 |
+1,68% |
60,450 |
60,550 |
59,500 |
71.351,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
239,000 |
16:30 |
+1,000 |
+0,42% |
238,800 |
239,000 |
238,000 |
45.500,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
187,400 |
16:31 |
+3,250 |
+1,76% |
187,350 |
187,450 |
184,150 |
124.864,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
72,000 |
16:05 |
+1,000 |
+1,41% |
71,700 |
71,900 |
71,000 |
821,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
72,600 |
16:30 |
-0,160 |
-0,22% |
72,540 |
72,580 |
72,760 |
183.387,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
65,360 |
15:43 |
-3,480 |
-5,06% |
65,740 |
65,780 |
68,840 |
5.294,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
514,500 |
16:31 |
+5,000 |
+0,98% |
514,500 |
515,500 |
509,500 |
21.592,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
37,550 |
16:31 |
-0,150 |
-0,40% |
37,540 |
37,550 |
37,700 |
299.355,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
81,150 |
16:31 |
+1,590 |
+2,00% |
81,140 |
81,170 |
79,560 |
2,62 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
26,820 |
16:31 |
-0,180 |
-0,67% |
26,800 |
26,840 |
27,000 |
70.784,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
46,500 |
16:31 |
+0,420 |
+0,91% |
46,440 |
46,540 |
46,080 |
134.440,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,170 |
16:29 |
-0,140 |
-1,05% |
13,160 |
13,170 |
13,310 |
268.188,00 |
|
|
KION GROUP AG |
KGX888 |
39,810 |
16:16 |
+0,310 |
+0,78% |
39,850 |
39,990 |
39,500 |
335,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
102,400 |
16:31 |
+1,100 |
+1,09% |
102,300 |
102,500 |
101,300 |
41.891,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
23,340 |
16:30 |
+0,120 |
+0,52% |
23,300 |
23,340 |
23,220 |
173.015,00 |
|
|
KRONES AG O.N. |
633500 |
115,000 |
16:31 |
+1,400 |
+1,23% |
114,800 |
115,200 |
113,600 |
10.765,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
16,260 |
16:31 |
-0,280 |
-1,69% |
16,250 |
16,280 |
16,540 |
168.249,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
55,550 |
16:31 |
+1,600 |
+2,97% |
55,500 |
55,600 |
53,950 |
236.406,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
9,830 |
16:31 |
+0,230 |
+2,40% |
9,826 |
9,830 |
9,600 |
4,84 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
44,795 |
16:31 |
+0,390 |
+0,88% |
44,785 |
44,795 |
44,405 |
766.928,00 |
|
|
MERCK KGAA O.N. |
659990 |
146,650 |
16:31 |
+6,550 |
+4,68% |
146,600 |
146,700 |
140,100 |
553.291,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
366,400 |
16:31 |
+8,500 |
+2,37% |
366,300 |
366,500 |
357,900 |
83.326,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
483,000 |
16:31 |
+3,500 |
+0,73% |
482,800 |
483,100 |
479,500 |
112.244,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
53,100 |
16:30 |
-0,650 |
-1,21% |
53,050 |
53,200 |
53,750 |
91.099,00 |
|
|
NORDEX SE O.N. |
A0D655 |
43,800 |
16:31 |
+0,460 |
+1,06% |
43,780 |
43,820 |
43,340 |
136.948,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
51,100 |
14:34 |
-0,300 |
-0,58% |
51,300 |
51,400 |
51,400 |
70,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
29,950 |
16:31 |
+0,280 |
+0,94% |
29,940 |
29,960 |
29,670 |
284.729,00 |
|
|
PUMA SE |
696960 |
26,800 |
16:31 |
+0,140 |
+0,53% |
26,800 |
26,810 |
26,660 |
261.038,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
43,400 |
16:31 |
+3,400 |
+8,50% |
43,400 |
43,540 |
40,000 |
81.014,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
34,555 |
16:31 |
+0,550 |
+1,62% |
34,525 |
34,550 |
34,005 |
304.827,00 |
|
|
RATIONAL AG |
701080 |
680,000 |
16:31 |
+25,500 |
+3,90% |
679,500 |
680,500 |
654,500 |
4.511,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
42,385 |
16:31 |
-0,055 |
-0,13% |
42,400 |
42,445 |
42,440 |
504.075,00 |
|
|
RHEINMETALL AG |
703000 |
955,900 |
16:31 |
+6,900 |
+0,73% |
955,600 |
955,900 |
949,000 |
532.414,00 |
|
|
RTL GROUP |
861149 |
31,300 |
16:27 |
+0,100 |
+0,32% |
31,300 |
31,400 |
31,200 |
100,00 |
|
|
RWE AG INH O.N. |
703712 |
55,880 |
16:31 |
+1,360 |
+2,49% |
55,880 |
55,900 |
54,520 |
1,30 Mio. |
|
|
SALZGITTER AG O.N. |
620200 |
47,340 |
16:30 |
-1,140 |
-2,35% |
47,440 |
47,600 |
48,480 |
79.046,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
133,700 |
16:31 |
-1,160 |
-0,86% |
133,680 |
133,720 |
134,860 |
1,17 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
231,400 |
16:30 |
+12,000 |
+5,47% |
231,400 |
231,600 |
219,400 |
66.847,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
8,420 |
15:47 |
-0,250 |
-2,88% |
8,480 |
8,520 |
8,670 |
1.500,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
73,250 |
16:30 |
-0,700 |
-0,95% |
73,050 |
73,150 |
73,950 |
72.292,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
274,150 |
16:31 |
+2,750 |
+1,01% |
274,100 |
274,200 |
271,400 |
363.019,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
164,600 |
16:31 |
+4,740 |
+2,97% |
164,580 |
164,640 |
159,860 |
1,17 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
34,540 |
16:31 |
+0,310 |
+0,91% |
34,530 |
34,550 |
34,230 |
755.067,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
86,850 |
16:31 |
-0,350 |
-0,40% |
86,700 |
87,000 |
87,200 |
54.643,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,450 |
16:31 |
-0,250 |
-0,48% |
51,400 |
51,650 |
51,700 |
45.516,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
96,800 |
16:31 |
+3,850 |
+4,14% |
96,600 |
96,900 |
92,950 |
72.867,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
88,940 |
16:31 |
-0,360 |
-0,40% |
88,900 |
88,940 |
89,300 |
92.004,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,920 |
16:28 |
+0,490 |
+3,65% |
13,910 |
13,940 |
13,430 |
157.128,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
108,000 |
09:31 |
+1,900 |
+1,79% |
108,400 |
108,600 |
106,100 |
50,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
4,896 |
16:30 |
+0,006 |
+0,12% |
4,892 |
4,900 |
4,890 |
717.041,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
11,040 |
16:31 |
+0,330 |
+3,08% |
11,035 |
11,050 |
10,710 |
1,70 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
78,600 |
15:03 |
-6,300 |
-7,42% |
78,100 |
78,400 |
84,900 |
5.709,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
32,980 |
16:28 |
+1,420 |
+4,50% |
33,000 |
33,020 |
31,560 |
36.426,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,742 |
16:31 |
+0,350 |
+4,73% |
7,738 |
7,740 |
7,392 |
5,08 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
24,120 |
16:26 |
-0,100 |
-0,41% |
24,120 |
24,180 |
24,220 |
53.437,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
28,920 |
16:31 |
-0,620 |
-2,10% |
28,800 |
28,920 |
29,540 |
91.033,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
77,640 |
16:31 |
+1,620 |
+2,13% |
77,620 |
77,660 |
76,020 |
711.508,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
21,480 |
16:31 |
+0,690 |
+3,32% |
21,470 |
21,490 |
20,790 |
2,13 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
93,000 |
16:31 |
-0,300 |
-0,32% |
92,850 |
93,000 |
93,300 |
22.425,00 |
|
|
ZALANDO SE |
ZAL111 |
26,940 |
15:45 |
+0,770 |
+2,94% |
26,830 |
26,840 |
26,170 |
6.356,00 |
|
