| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.922,94 |
11:36 |
+77,93 |
+0,56% |
- |
- |
13.845,01 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.314,70 |
06.08. |
+3,75 |
+0,07% |
- |
- |
5.314,70 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
164,300 |
11:36 |
-0,500 |
-0,30% |
164,250 |
164,350 |
164,800 |
91.425,00 |
 |
|
AIRBUS SE |
938914 |
214,600 |
11:34 |
+2,100 |
+0,99% |
214,700 |
214,850 |
212,500 |
31.172,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
40,010 |
11:35 |
+0,880 |
+2,25% |
40,000 |
40,050 |
39,130 |
87.496,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
437,800 |
11:35 |
-2,900 |
-0,66% |
438,000 |
438,200 |
440,700 |
314.045,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,160 |
09:15 |
-0,016 |
-0,74% |
2,178 |
2,180 |
2,176 |
1.100,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
88,700 |
11:31 |
+2,000 |
+2,31% |
88,200 |
88,700 |
86,700 |
2.868,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
36,050 |
08:07 |
-2,950 |
-7,56% |
36,300 |
36,600 |
39,000 |
0,00 |
|
|
AURUBIS AG |
676650 |
171,900 |
11:35 |
-9,300 |
-5,13% |
172,000 |
172,200 |
181,200 |
78.879,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
21,020 |
08:07 |
-0,020 |
-0,10% |
21,500 |
21,540 |
21,040 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
51,250 |
11:36 |
-0,070 |
-0,14% |
51,240 |
51,260 |
51,320 |
257.848,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
49,370 |
11:35 |
-0,030 |
-0,06% |
49,380 |
49,400 |
49,400 |
335.779,00 |
|
|
BECHTLE AG O.N. |
515870 |
37,720 |
11:35 |
+0,660 |
+1,78% |
37,680 |
37,740 |
37,060 |
35.263,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
80,480 |
11:32 |
-1,440 |
-1,76% |
80,480 |
80,520 |
81,920 |
42.323,00 |
|
|
BILFINGER SE O.N. |
590900 |
82,300 |
11:27 |
+0,700 |
+0,86% |
82,200 |
82,300 |
81,600 |
5.506,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
59,000 |
11:36 |
+0,380 |
+0,65% |
58,980 |
59,020 |
58,620 |
172.169,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,920 |
11:35 |
+0,280 |
+0,43% |
64,840 |
64,900 |
64,640 |
76.195,00 |
|
|
CANCOM SE O.N. |
541910 |
24,750 |
11:02 |
+0,200 |
+0,81% |
24,700 |
24,800 |
24,550 |
51.936,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
29,720 |
11:34 |
+0,420 |
+1,43% |
29,680 |
29,740 |
29,300 |
72.171,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
39,310 |
11:35 |
+0,820 |
+2,13% |
39,300 |
39,330 |
38,490 |
1,43 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
67,900 |
11:33 |
-0,180 |
-0,26% |
67,880 |
67,920 |
68,080 |
43.490,00 |
|
|
CTS EVENTIM KGAA |
547030 |
58,850 |
11:32 |
+0,800 |
+1,38% |
58,850 |
58,900 |
58,050 |
17.360,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
46,340 |
11:30 |
-1,640 |
-3,42% |
46,200 |
46,220 |
47,980 |
4.170,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
37,190 |
11:32 |
+0,230 |
+0,62% |
37,180 |
37,200 |
36,960 |
39.913,00 |
|
|
DEUTZ AG O.N. |
630500 |
10,440 |
11:36 |
+0,420 |
+4,19% |
10,430 |
10,460 |
10,020 |
796.301,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
43,420 |
11:35 |
-0,120 |
-0,28% |
43,410 |
43,430 |
43,540 |
24.954,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
109,800 |
11:35 |
-0,800 |
-0,72% |
109,800 |
110,200 |
110,600 |
2.989,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
32,875 |
11:36 |
+0,150 |
+0,46% |
32,865 |
32,875 |
32,725 |
902.486,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
273,000 |
11:30 |
+3,600 |
+1,34% |
273,100 |
273,300 |
269,400 |
62.902,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
54,920 |
11:34 |
-0,380 |
-0,69% |
54,940 |
54,960 |
55,300 |
161.218,00 |
|
|
DT.TELEKOM AG NA |
555750 |
28,750 |
11:34 |
-0,400 |
-1,37% |
28,750 |
28,760 |
29,150 |
1,21 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
75,450 |
11:30 |
-1,000 |
-1,31% |
75,400 |
75,500 |
76,450 |
17.290,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
18,810 |
11:36 |
-0,140 |
-0,74% |
18,810 |
18,815 |
18,950 |
510.677,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
14,000 |
11:29 |
+0,400 |
+2,94% |
13,990 |
14,030 |
13,600 |
61.613,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
147,200 |
11:19 |
+1,800 |
+1,24% |
147,000 |
147,400 |
145,400 |
2.428,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
17,960 |
11:31 |
-0,090 |
-0,50% |
17,950 |
17,970 |
18,050 |
163.823,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
3,512 |
11:26 |
+0,080 |
+2,33% |
3,516 |
3,520 |
3,432 |
432.011,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
34,200 |
11:35 |
-0,600 |
-1,72% |
34,160 |
34,200 |
34,800 |
50.924,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,960 |
11:35 |
+0,080 |
+0,19% |
41,950 |
41,970 |
41,880 |
105.384,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
66,450 |
11:35 |
-0,600 |
-0,89% |
66,450 |
66,550 |
67,050 |
16.769,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,200 |
11:20 |
-0,120 |
-0,49% |
24,180 |
24,200 |
24,320 |
37.508,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
46,940 |
11:36 |
+0,260 |
+0,56% |
46,930 |
46,960 |
46,680 |
106.869,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
40,980 |
11:30 |
+0,180 |
+0,44% |
40,980 |
41,040 |
40,800 |
2.668,00 |
|
|
GEA GROUP AG |
660200 |
63,550 |
11:32 |
-0,600 |
-0,94% |
63,550 |
63,650 |
64,150 |
24.571,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
250,400 |
11:35 |
-2,000 |
-0,79% |
250,400 |
250,600 |
252,400 |
39.599,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
161,650 |
11:35 |
-0,700 |
-0,43% |
161,550 |
161,650 |
162,350 |
65.703,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
71,800 |
11:12 |
+0,500 |
+0,70% |
71,300 |
71,800 |
71,300 |
2,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,680 |
11:34 |
+0,140 |
+0,18% |
79,660 |
79,700 |
79,540 |
50.429,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
93,100 |
11:22 |
+3,300 |
+3,67% |
92,420 |
92,520 |
89,800 |
3.781,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
458,000 |
11:35 |
+0,800 |
+0,18% |
458,000 |
458,600 |
457,200 |
6.315,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
37,960 |
11:15 |
+0,010 |
+0,03% |
37,950 |
37,960 |
37,950 |
20.403,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
62,310 |
11:36 |
+1,990 |
+3,30% |
62,300 |
62,310 |
60,320 |
771.440,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
31,580 |
11:35 |
+1,380 |
+4,57% |
31,620 |
31,680 |
30,200 |
81.989,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
38,660 |
11:30 |
+0,260 |
+0,68% |
38,660 |
38,720 |
38,400 |
13.580,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,510 |
11:35 |
-0,080 |
-0,55% |
14,500 |
14,510 |
14,590 |
33.849,00 |
|
|
KION GROUP AG |
KGX888 |
41,240 |
08:06 |
+0,780 |
+1,93% |
41,120 |
41,250 |
40,460 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
102,800 |
11:33 |
-0,700 |
-0,68% |
102,700 |
102,800 |
103,500 |
7.086,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,340 |
11:34 |
-0,020 |
-0,09% |
21,260 |
21,340 |
21,360 |
43.092,00 |
|
|
KRONES AG O.N. |
633500 |
116,000 |
11:17 |
-0,400 |
-0,34% |
116,000 |
116,400 |
116,400 |
2.518,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
16,240 |
11:36 |
-0,940 |
-5,47% |
16,210 |
16,280 |
17,180 |
184.435,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
52,350 |
11:36 |
+0,350 |
+0,67% |
52,300 |
52,400 |
52,000 |
17.886,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
8,440 |
11:35 |
-0,118 |
-1,38% |
8,436 |
8,442 |
8,558 |
900.975,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
46,780 |
11:36 |
+0,015 |
+0,03% |
46,770 |
46,785 |
46,765 |
240.416,00 |
|
|
MERCK KGAA O.N. |
659990 |
144,750 |
11:35 |
-0,400 |
-0,28% |
144,650 |
144,750 |
145,150 |
53.020,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
374,900 |
11:35 |
+1,200 |
+0,32% |
374,900 |
375,100 |
373,700 |
22.297,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
505,200 |
11:36 |
-17,400 |
-3,33% |
505,200 |
505,600 |
522,600 |
167.313,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
59,300 |
11:36 |
+2,650 |
+4,68% |
59,250 |
59,350 |
56,650 |
75.675,00 |
|
|
NORDEX SE O.N. |
A0D655 |
39,520 |
11:34 |
-0,180 |
-0,45% |
39,500 |
39,580 |
39,700 |
16.969,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
56,800 |
08:01 |
-1,200 |
-2,07% |
57,800 |
58,100 |
58,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
28,710 |
11:35 |
-0,330 |
-1,14% |
28,690 |
28,710 |
29,040 |
83.674,00 |
|
|
PUMA SE |
696960 |
27,310 |
11:33 |
±0,000 |
±0,00% |
27,280 |
27,300 |
27,310 |
34.693,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
30,300 |
11:33 |
+0,400 |
+1,34% |
30,220 |
30,360 |
29,900 |
40.132,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
37,050 |
11:36 |
+0,910 |
+2,52% |
37,035 |
37,070 |
36,140 |
95.911,00 |
|
|
RATIONAL AG |
701080 |
664,000 |
11:32 |
-2,000 |
-0,30% |
664,500 |
666,500 |
666,000 |
612,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
52,500 |
11:35 |
+1,190 |
+2,32% |
52,460 |
52,520 |
51,310 |
178.668,00 |
|
|
RHEINMETALL AG |
703000 |
1.157,800 |
11:36 |
-1,200 |
-0,10% |
1.157,600 |
1.158,200 |
1.159,000 |
121.871,00 |
|
|
RTL GROUP |
861149 |
33,000 |
10:47 |
+0,150 |
+0,46% |
32,750 |
32,850 |
32,850 |
1.350,00 |
|
|
RWE AG INH O.N. |
703712 |
55,980 |
11:35 |
-0,500 |
-0,89% |
55,960 |
55,980 |
56,480 |
390.716,00 |
|
|
SALZGITTER AG O.N. |
620200 |
53,100 |
11:32 |
-0,500 |
-0,93% |
53,050 |
53,200 |
53,600 |
9.006,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
176,880 |
11:36 |
+5,900 |
+3,45% |
176,840 |
176,900 |
170,980 |
1,20 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
233,000 |
11:34 |
+3,500 |
+1,53% |
232,900 |
233,200 |
229,500 |
9.432,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,170 |
11:26 |
-0,130 |
-1,78% |
7,100 |
7,130 |
7,300 |
2.623,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
75,100 |
11:34 |
+3,300 |
+4,60% |
75,050 |
75,150 |
71,800 |
87.730,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
279,650 |
11:36 |
+6,550 |
+2,40% |
279,550 |
279,650 |
273,100 |
215.295,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
155,220 |
11:36 |
+1,540 |
+1,00% |
155,220 |
155,260 |
153,680 |
439.263,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
39,560 |
11:36 |
+0,460 |
+1,18% |
39,540 |
39,560 |
39,100 |
202.587,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
79,250 |
11:35 |
+0,200 |
+0,25% |
79,250 |
79,400 |
79,050 |
10.592,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
55,500 |
11:36 |
+0,600 |
+1,09% |
55,350 |
55,500 |
54,900 |
9.067,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
82,800 |
11:35 |
+3,700 |
+4,68% |
82,650 |
82,900 |
79,100 |
42.962,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
91,860 |
11:34 |
+0,040 |
+0,04% |
91,860 |
91,940 |
91,820 |
22.096,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,660 |
11:33 |
+0,170 |
+1,26% |
13,640 |
13,660 |
13,490 |
39.723,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
115,600 |
08:03 |
-0,100 |
-0,09% |
116,000 |
116,200 |
115,700 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,445 |
11:18 |
+0,050 |
+0,78% |
6,425 |
6,440 |
6,395 |
73.532,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
12,650 |
11:36 |
+0,060 |
+0,48% |
12,640 |
12,660 |
12,590 |
374.150,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
89,900 |
11:08 |
+0,100 |
+0,11% |
90,100 |
90,300 |
89,800 |
1.160,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
38,860 |
11:30 |
-0,420 |
-1,07% |
38,820 |
38,860 |
39,280 |
33.867,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,658 |
11:36 |
-0,084 |
-1,08% |
7,654 |
7,660 |
7,742 |
435.602,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,860 |
11:30 |
+0,300 |
+1,27% |
23,780 |
23,900 |
23,560 |
32.118,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
30,220 |
11:32 |
+0,240 |
+0,80% |
30,120 |
30,260 |
29,980 |
10.043,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
75,340 |
11:35 |
-0,220 |
-0,29% |
75,320 |
75,360 |
75,560 |
117.646,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
20,910 |
11:36 |
+0,170 |
+0,82% |
20,900 |
20,920 |
20,740 |
411.886,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
95,200 |
11:33 |
-0,650 |
-0,68% |
95,100 |
95,300 |
95,850 |
14.522,00 |
|
|
ZALANDO SE |
ZAL111 |
24,910 |
10:43 |
-0,310 |
-1,23% |
24,960 |
24,970 |
25,220 |
3.080,00 |
|
