| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
12.577,39 |
14:42 |
-30,30 |
-0,24% |
- |
- |
12.607,69 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.964,92 |
05.11. |
+17,15 |
+0,35% |
- |
- |
4.964,92 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
21,250 |
14:33 |
+0,050 |
+0,24% |
21,200 |
21,350 |
21,200 |
4.011,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
161,900 |
14:41 |
+2,650 |
+1,66% |
161,850 |
161,950 |
159,250 |
337.419,00 |
|
|
AIRBUS SE |
938914 |
209,400 |
14:42 |
-2,900 |
-1,37% |
209,400 |
209,500 |
212,300 |
53.698,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,500 |
14:42 |
+1,285 |
+7,46% |
18,495 |
18,510 |
17,215 |
1,41 Mio. |
|
|
ALLIANZ SE NA O.N. |
840400 |
353,900 |
14:42 |
-2,400 |
-0,67% |
353,800 |
354,000 |
356,300 |
100.948,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
3,090 |
09:15 |
-0,008 |
-0,26% |
3,098 |
3,100 |
3,098 |
1.350,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
112,000 |
14:41 |
-0,200 |
-0,18% |
111,800 |
112,200 |
112,200 |
2.934,00 |
|
|
AURUBIS AG |
676650 |
112,900 |
14:40 |
+0,900 |
+0,80% |
112,700 |
112,900 |
112,000 |
57.367,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
25,480 |
14:33 |
-2,640 |
-9,39% |
25,560 |
25,640 |
28,120 |
4.765,00 |
|
|
BASF SE NA O.N. |
BASF11 |
42,820 |
14:42 |
-0,200 |
-0,46% |
42,810 |
42,820 |
43,020 |
649.027,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,155 |
14:42 |
-0,270 |
-1,02% |
26,145 |
26,160 |
26,425 |
536.449,00 |
|
|
BECHTLE AG O.N. |
515870 |
35,000 |
14:41 |
-0,180 |
-0,51% |
35,000 |
35,040 |
35,180 |
17.814,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
93,420 |
14:42 |
+0,020 |
+0,02% |
93,420 |
93,480 |
93,400 |
79.309,00 |
|
|
BILFINGER SE O.N. |
590900 |
92,300 |
14:41 |
-0,900 |
-0,97% |
92,200 |
92,300 |
93,200 |
24.276,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
84,520 |
14:42 |
-1,280 |
-1,49% |
84,480 |
84,520 |
85,800 |
336.243,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
46,080 |
14:42 |
-1,720 |
-3,60% |
46,060 |
46,090 |
47,800 |
172.387,00 |
|
|
CANCOM SE O.N. |
541910 |
23,650 |
14:28 |
-0,150 |
-0,63% |
23,600 |
23,700 |
23,800 |
30.558,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
42,320 |
14:36 |
-0,480 |
-1,12% |
42,300 |
42,340 |
42,800 |
19.925,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
32,060 |
14:41 |
-0,480 |
-1,48% |
32,020 |
32,050 |
32,540 |
2,31 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
67,600 |
14:42 |
+1,100 |
+1,65% |
67,580 |
67,640 |
66,500 |
165.919,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,750 |
14:42 |
-0,050 |
-0,06% |
79,700 |
79,800 |
79,800 |
36.290,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
35,140 |
13:44 |
-0,370 |
-1,04% |
35,290 |
35,320 |
35,510 |
962,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
20,160 |
14:41 |
-0,200 |
-0,98% |
20,150 |
20,170 |
20,360 |
350.584,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
45,940 |
14:39 |
+0,020 |
+0,04% |
45,910 |
45,950 |
45,920 |
174.309,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
67,600 |
14:41 |
-1,100 |
-1,60% |
67,600 |
67,900 |
68,700 |
2.925,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
31,585 |
14:41 |
-0,045 |
-0,14% |
31,590 |
31,600 |
31,630 |
1,28 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
212,300 |
14:42 |
-7,600 |
-3,46% |
212,300 |
212,400 |
219,900 |
424.183,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
42,930 |
14:42 |
+3,050 |
+7,65% |
42,920 |
42,940 |
39,880 |
2,91 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
26,530 |
14:42 |
-0,080 |
-0,30% |
26,530 |
26,540 |
26,610 |
2,77 Mio. |
|
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
21,000 |
08:03 |
-0,350 |
-1,64% |
20,900 |
21,200 |
21,350 |
0,00 |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
54,250 |
14:37 |
+0,550 |
+1,02% |
54,250 |
54,350 |
53,700 |
23.508,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
16,130 |
14:42 |
+0,075 |
+0,47% |
16,125 |
16,135 |
16,055 |
882.294,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
15,970 |
14:41 |
-0,100 |
-0,62% |
15,950 |
15,990 |
16,070 |
29.053,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
92,600 |
14:38 |
+2,200 |
+2,43% |
92,400 |
92,800 |
90,400 |
10.266,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
13,980 |
14:42 |
-0,200 |
-1,41% |
13,970 |
13,980 |
14,180 |
423.720,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
5,996 |
14:41 |
+0,178 |
+3,06% |
5,992 |
6,002 |
5,818 |
834.417,00 |
|
|
FIELMANN GROUP AG O.N. |
577220 |
45,800 |
14:35 |
-0,650 |
-1,40% |
45,750 |
45,900 |
46,450 |
61.705,00 |
|
|
FLATEXDEGIRO AG NA O.N. |
FTG111 |
33,220 |
14:39 |
-0,240 |
-0,72% |
33,200 |
33,240 |
33,460 |
57.942,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
42,160 |
14:40 |
+0,400 |
+0,96% |
42,150 |
42,180 |
41,760 |
186.598,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
73,250 |
14:32 |
-1,650 |
-2,20% |
73,100 |
73,200 |
74,900 |
19.653,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
27,140 |
14:35 |
+0,680 |
+2,57% |
27,080 |
27,140 |
26,460 |
249.176,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
48,130 |
14:39 |
+0,080 |
+0,17% |
48,150 |
48,170 |
48,050 |
141.564,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
38,460 |
14:38 |
+0,020 |
+0,05% |
38,440 |
38,480 |
38,440 |
29.476,00 |
|
|
GEA GROUP AG |
660200 |
60,400 |
14:42 |
-0,800 |
-1,31% |
60,400 |
60,500 |
61,200 |
145.412,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
25,580 |
14:42 |
+0,100 |
+0,39% |
25,580 |
25,640 |
25,480 |
119.284,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
248,600 |
14:41 |
-4,400 |
-1,74% |
248,600 |
248,800 |
253,000 |
29.810,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
202,800 |
14:42 |
-4,200 |
-2,03% |
202,800 |
203,000 |
207,000 |
209.847,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
81,400 |
14:17 |
+0,300 |
+0,37% |
81,200 |
81,400 |
81,100 |
1.110,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLOFRESH SE INH O.N. |
A16140 |
6,058 |
14:42 |
-0,238 |
-3,78% |
6,062 |
6,068 |
6,296 |
5,72 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
72,000 |
14:42 |
+0,920 |
+1,29% |
72,000 |
72,060 |
71,080 |
331.781,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
88,350 |
14:20 |
-1,100 |
-1,23% |
87,900 |
88,050 |
89,450 |
2.861,00 |
|
|
HOCHTIEF AG |
607000 |
277,400 |
14:42 |
+15,200 |
+5,80% |
277,600 |
278,000 |
262,200 |
73.701,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
36,790 |
14:40 |
-0,510 |
-1,37% |
36,780 |
36,840 |
37,300 |
75.501,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
34,620 |
14:42 |
+0,370 |
+1,08% |
34,600 |
34,615 |
34,250 |
942.680,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
29,200 |
14:41 |
-0,250 |
-0,85% |
29,150 |
29,250 |
29,450 |
67.117,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
18,730 |
14:41 |
-0,130 |
-0,69% |
18,710 |
18,740 |
18,860 |
56.829,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
29,820 |
14:38 |
-0,040 |
-0,13% |
29,820 |
29,860 |
29,860 |
16.675,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
10,800 |
14:41 |
-0,180 |
-1,64% |
10,790 |
10,810 |
10,980 |
137.268,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
61,150 |
08:01 |
-0,250 |
-0,41% |
61,350 |
61,550 |
61,400 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
80,700 |
14:42 |
+0,550 |
+0,69% |
80,650 |
80,750 |
80,150 |
26.468,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,480 |
14:35 |
-0,300 |
-1,32% |
22,420 |
22,480 |
22,780 |
90.973,00 |
|
|
KRONES AG O.N. |
633500 |
121,800 |
14:42 |
±0,000 |
±0,00% |
121,800 |
122,000 |
121,800 |
5.142,00 |
|
|
LANXESS AG |
547040 |
17,030 |
14:42 |
-2,400 |
-12,35% |
17,030 |
17,060 |
19,430 |
1,72 Mio. |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
64,350 |
14:38 |
+0,350 |
+0,55% |
64,300 |
64,400 |
64,000 |
34.430,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,514 |
14:40 |
-0,218 |
-2,82% |
7,514 |
7,518 |
7,732 |
1,69 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
58,440 |
14:42 |
+0,210 |
+0,36% |
58,430 |
58,440 |
58,230 |
693.364,00 |
|
|
MERCK KGAA O.N. |
659990 |
109,800 |
14:42 |
-0,700 |
-0,63% |
109,750 |
109,850 |
110,500 |
41.681,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
363,200 |
14:41 |
-5,100 |
-1,38% |
363,000 |
363,300 |
368,300 |
14.777,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
534,600 |
14:42 |
-9,200 |
-1,69% |
534,400 |
534,800 |
543,800 |
71.641,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
45,920 |
08:01 |
-0,640 |
-1,37% |
45,700 |
45,860 |
46,560 |
0,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
97,350 |
14:42 |
-2,200 |
-2,21% |
97,300 |
97,400 |
99,550 |
22.782,00 |
|
|
NORDEX SE O.N. |
A0D655 |
27,760 |
14:41 |
+0,940 |
+3,50% |
27,740 |
27,780 |
26,820 |
264.420,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
10,400 |
14:41 |
+0,080 |
+0,78% |
10,360 |
10,480 |
10,320 |
2.612,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
34,850 |
14:42 |
-0,380 |
-1,08% |
34,850 |
34,880 |
35,230 |
119.950,00 |
|
|
PUMA SE |
696960 |
16,650 |
14:40 |
-0,260 |
-1,54% |
16,630 |
16,645 |
16,910 |
587.828,00 |
|
|
QIAGEN NV EO -,01 |
A40ZZU |
37,855 |
14:40 |
-0,365 |
-0,95% |
37,855 |
37,875 |
38,220 |
76.411,00 |
|
|
RATIONAL AG |
701080 |
663,500 |
14:42 |
+45,500 |
+7,36% |
662,500 |
663,500 |
618,000 |
9.148,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
63,300 |
14:41 |
-0,400 |
-0,63% |
63,300 |
63,500 |
63,700 |
41.102,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RENK GROUP AG INH O.N. |
RENK73 |
63,560 |
14:41 |
-0,150 |
-0,24% |
63,530 |
63,570 |
63,710 |
166.028,00 |
|
|
RHEINMETALL AG |
703000 |
1.744,000 |
14:42 |
+37,000 |
+2,17% |
1.745,000 |
1.746,500 |
1.707,000 |
156.406,00 |
|
|
RTL GROUP |
861149 |
32,600 |
14:17 |
-0,200 |
-0,61% |
32,600 |
32,650 |
32,800 |
760,00 |
|
|
RWE AG INH O.N. |
703712 |
43,340 |
14:42 |
+0,750 |
+1,76% |
43,330 |
43,350 |
42,590 |
1,03 Mio. |
|
|
SAP SE O.N. |
716460 |
224,650 |
14:42 |
-3,300 |
-1,45% |
224,650 |
224,750 |
227,950 |
187.620,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
226,900 |
14:40 |
+1,000 |
+0,44% |
226,600 |
226,900 |
225,900 |
4.304,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
98,250 |
14:41 |
-1,300 |
-1,31% |
98,150 |
98,250 |
99,550 |
43.092,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
245,650 |
14:42 |
+0,650 |
+0,27% |
245,600 |
245,700 |
245,000 |
269.496,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
106,250 |
14:42 |
-1,000 |
-0,93% |
106,150 |
106,250 |
107,250 |
546.048,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
45,010 |
14:42 |
+0,010 |
+0,02% |
45,010 |
45,030 |
45,000 |
399.821,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SILTRONIC AG NA O.N. |
WAF300 |
47,500 |
14:42 |
-1,980 |
-4,00% |
47,520 |
47,640 |
49,480 |
39.791,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
28,640 |
14:36 |
+1,540 |
+5,68% |
28,560 |
28,720 |
27,100 |
104.183,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
36,300 |
14:41 |
+0,350 |
+0,97% |
36,250 |
36,350 |
35,950 |
19.675,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
31,720 |
14:42 |
+5,060 |
+18,98% |
31,700 |
31,780 |
26,660 |
471.544,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
72,280 |
14:40 |
-0,240 |
-0,33% |
72,240 |
72,280 |
72,520 |
68.173,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,870 |
14:35 |
-0,100 |
-0,72% |
13,850 |
13,870 |
13,970 |
105.944,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
106,100 |
08:03 |
±0,000 |
±0,00% |
106,500 |
106,600 |
106,100 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,150 |
14:40 |
+0,190 |
+3,19% |
6,135 |
6,150 |
5,960 |
748.063,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
9,214 |
14:41 |
-0,006 |
-0,07% |
9,212 |
9,224 |
9,220 |
696.620,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
28,080 |
14:39 |
±0,000 |
±0,00% |
28,060 |
28,100 |
28,080 |
22.508,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TUI AG NA O.N. |
TUAG50 |
7,070 |
14:40 |
-0,004 |
-0,06% |
7,064 |
7,070 |
7,074 |
908.890,00 |
|
|
UTD.INTERNET AG NA |
508903 |
27,060 |
14:38 |
+0,080 |
+0,30% |
27,060 |
27,140 |
26,980 |
17.969,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
93,660 |
14:42 |
+0,260 |
+0,28% |
93,600 |
93,640 |
93,400 |
242.137,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
25,390 |
14:41 |
+0,110 |
+0,44% |
25,380 |
25,400 |
25,280 |
1,07 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
68,550 |
14:39 |
+0,250 |
+0,37% |
68,500 |
68,600 |
68,300 |
20.933,00 |
|
|
ZALANDO SE |
ZAL111 |
24,950 |
14:03 |
+1,920 |
+8,34% |
24,760 |
24,790 |
23,030 |
6.661,00 |
|
