| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.898,80 |
17:50 |
+93,88 |
+0,68% |
- |
- |
13.813,90 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.335,35 |
17:50 |
+32,59 |
+0,61% |
- |
- |
5.302,76 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
152,600 |
17:36 |
-2,650 |
-1,71% |
0,000 |
0,000 |
155,250 |
686.535,00 |
 |
|
AIRBUS SE |
938914 |
204,600 |
17:35 |
+1,750 |
+0,86% |
0,000 |
0,000 |
202,850 |
135.294,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
37,230 |
17:35 |
+0,480 |
+1,31% |
37,230 |
0,000 |
36,750 |
370.361,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
450,000 |
17:35 |
+4,600 |
+1,03% |
450,000 |
0,000 |
445,400 |
425.016,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,034 |
17:20 |
+0,014 |
+0,69% |
2,004 |
2,054 |
2,020 |
16.503,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
98,100 |
17:35 |
+0,500 |
+0,51% |
0,000 |
98,100 |
97,600 |
21.822,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
34,350 |
08:08 |
-2,450 |
-6,66% |
35,700 |
35,900 |
36,800 |
0,00 |
|
|
AURUBIS AG |
676650 |
176,300 |
17:35 |
-0,100 |
-0,06% |
0,000 |
0,000 |
176,400 |
55.890,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
21,760 |
15:22 |
+0,720 |
+3,42% |
21,600 |
21,800 |
21,040 |
250,00 |
|
|
BASF SE NA O.N. |
BASF11 |
51,680 |
17:35 |
-0,750 |
-1,43% |
51,680 |
0,000 |
52,430 |
1,69 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
49,260 |
17:36 |
+0,780 |
+1,61% |
49,260 |
0,000 |
48,480 |
1,66 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
35,320 |
17:35 |
-0,080 |
-0,23% |
0,000 |
35,320 |
35,400 |
105.910,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
80,300 |
17:35 |
-0,980 |
-1,21% |
80,300 |
0,000 |
81,280 |
194.656,00 |
|
|
BILFINGER SE O.N. |
590900 |
76,850 |
17:38 |
+2,850 |
+3,85% |
76,850 |
0,000 |
74,000 |
111.209,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
58,000 |
17:38 |
-0,320 |
-0,55% |
0,000 |
58,000 |
58,320 |
1,19 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
60,740 |
17:35 |
-0,680 |
-1,11% |
0,000 |
0,000 |
61,420 |
185.181,00 |
|
|
CANCOM SE O.N. |
541910 |
21,450 |
17:35 |
+0,150 |
+0,70% |
21,450 |
0,000 |
21,300 |
67.421,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
31,920 |
17:35 |
-0,380 |
-1,18% |
31,920 |
0,000 |
32,300 |
124.004,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
39,810 |
17:35 |
+0,260 |
+0,66% |
39,810 |
0,000 |
39,550 |
1,89 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
69,800 |
17:36 |
+0,340 |
+0,49% |
69,800 |
0,000 |
69,460 |
280.473,00 |
|
|
CTS EVENTIM KGAA |
547030 |
59,400 |
17:35 |
-1,400 |
-2,30% |
0,000 |
59,400 |
60,800 |
250.073,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
47,300 |
16:14 |
+0,940 |
+2,03% |
46,880 |
47,130 |
46,360 |
6.249,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,970 |
17:35 |
-0,050 |
-0,14% |
36,970 |
0,000 |
37,020 |
319.122,00 |
|
|
DEUTZ AG O.N. |
630500 |
11,510 |
17:35 |
+1,160 |
+11,21% |
0,000 |
11,510 |
10,350 |
2,39 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
44,080 |
17:35 |
-0,020 |
-0,05% |
44,080 |
0,000 |
44,100 |
306.432,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
111,200 |
17:35 |
+0,600 |
+0,54% |
0,000 |
111,200 |
110,600 |
16.853,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
33,200 |
17:35 |
+0,145 |
+0,44% |
0,000 |
33,200 |
33,055 |
5,42 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
287,500 |
17:36 |
+1,300 |
+0,45% |
0,000 |
0,000 |
286,200 |
222.554,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
56,840 |
17:36 |
+0,340 |
+0,60% |
0,000 |
56,840 |
56,500 |
1,01 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
29,100 |
17:35 |
+0,030 |
+0,10% |
29,100 |
0,000 |
29,070 |
3,12 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
74,050 |
17:39 |
-0,550 |
-0,74% |
0,000 |
74,050 |
74,600 |
81.763,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,630 |
17:35 |
+0,195 |
+1,12% |
0,000 |
17,630 |
17,435 |
4,75 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
13,180 |
17:35 |
±0,000 |
±0,00% |
0,000 |
13,180 |
13,180 |
92.583,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
135,000 |
17:35 |
+2,000 |
+1,50% |
135,000 |
0,000 |
133,000 |
15.918,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,670 |
17:35 |
-0,130 |
-0,69% |
0,000 |
18,670 |
18,800 |
999.413,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
3,254 |
17:36 |
-0,020 |
-0,61% |
3,254 |
0,000 |
3,274 |
1,09 Mio. |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
36,200 |
17:36 |
+0,140 |
+0,39% |
36,200 |
0,000 |
36,060 |
181.941,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,360 |
17:36 |
+0,060 |
+0,15% |
0,000 |
40,360 |
40,300 |
607.468,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
64,350 |
17:35 |
+1,200 |
+1,90% |
0,000 |
0,000 |
63,150 |
92.336,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,400 |
17:35 |
+0,080 |
+0,33% |
0,000 |
24,400 |
24,320 |
173.483,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
45,845 |
17:35 |
-0,195 |
-0,42% |
45,845 |
0,000 |
46,040 |
893.773,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
39,740 |
17:35 |
-0,320 |
-0,80% |
0,000 |
0,000 |
40,060 |
48.899,00 |
|
|
GEA GROUP AG |
660200 |
67,400 |
17:35 |
+0,750 |
+1,13% |
0,000 |
67,400 |
66,650 |
305.701,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
253,800 |
17:35 |
+1,600 |
+0,63% |
253,800 |
0,000 |
252,200 |
90.911,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
162,200 |
17:35 |
+2,550 |
+1,60% |
162,200 |
0,000 |
159,650 |
290.932,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
70,700 |
17:35 |
+1,200 |
+1,73% |
0,000 |
0,000 |
69,500 |
3.377,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
75,740 |
17:35 |
-0,820 |
-1,07% |
0,000 |
75,740 |
76,560 |
266.404,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
86,880 |
17:32 |
-0,040 |
-0,05% |
86,940 |
87,240 |
86,920 |
1.819,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
427,200 |
17:35 |
+2,000 |
+0,47% |
427,200 |
0,000 |
425,200 |
39.958,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
38,170 |
17:35 |
+0,100 |
+0,26% |
0,000 |
38,170 |
38,070 |
134.974,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
54,850 |
17:37 |
+0,690 |
+1,27% |
54,850 |
0,000 |
54,160 |
2,64 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
33,640 |
17:35 |
+0,240 |
+0,72% |
0,000 |
33,640 |
33,400 |
112.531,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
38,800 |
17:35 |
+0,580 |
+1,52% |
0,000 |
0,000 |
38,220 |
73.248,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
16,100 |
17:38 |
-0,130 |
-0,80% |
16,100 |
0,000 |
16,230 |
1,38 Mio. |
|
|
KION GROUP AG |
KGX888 |
42,410 |
14:16 |
+2,060 |
+5,11% |
0,000 |
0,000 |
40,350 |
47,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
104,100 |
17:35 |
+0,700 |
+0,68% |
104,100 |
0,000 |
103,400 |
119.271,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,100 |
17:35 |
+0,260 |
+1,19% |
0,000 |
0,000 |
21,840 |
54.097,00 |
|
|
KRONES AG O.N. |
633500 |
117,200 |
17:35 |
+0,600 |
+0,51% |
117,200 |
0,000 |
116,600 |
20.210,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
14,020 |
17:35 |
-0,020 |
-0,14% |
14,020 |
0,000 |
14,040 |
310.085,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
49,940 |
17:35 |
+0,640 |
+1,30% |
0,000 |
49,940 |
49,300 |
214.821,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,982 |
17:35 |
+0,196 |
+2,52% |
0,000 |
0,000 |
7,786 |
5,28 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
44,920 |
17:35 |
-0,130 |
-0,29% |
44,920 |
0,000 |
45,050 |
1,24 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
139,350 |
17:35 |
+0,950 |
+0,69% |
0,000 |
139,350 |
138,400 |
171.245,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
356,800 |
17:35 |
+3,800 |
+1,08% |
0,000 |
0,000 |
353,000 |
83.423,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
517,200 |
17:35 |
-1,400 |
-0,27% |
517,200 |
0,000 |
518,600 |
129.660,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
65,900 |
17:35 |
-0,100 |
-0,15% |
0,000 |
65,900 |
66,000 |
161.499,00 |
|
|
NORDEX SE O.N. |
A0D655 |
38,780 |
17:35 |
-0,100 |
-0,26% |
0,000 |
0,000 |
38,880 |
257.309,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
59,600 |
08:00 |
-0,300 |
-0,50% |
60,500 |
60,800 |
59,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
27,510 |
17:35 |
-0,190 |
-0,69% |
0,000 |
0,000 |
27,700 |
483.886,00 |
|
|
PUMA SE |
696960 |
25,000 |
17:35 |
-0,290 |
-1,15% |
25,000 |
0,000 |
25,290 |
490.957,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
29,380 |
17:35 |
+0,700 |
+2,44% |
29,380 |
0,000 |
28,680 |
86.266,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
36,710 |
17:35 |
+0,305 |
+0,84% |
36,710 |
0,000 |
36,405 |
645.067,00 |
|
|
RATIONAL AG |
701080 |
631,500 |
17:35 |
+5,000 |
+0,80% |
631,500 |
0,000 |
626,500 |
6.667,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
46,695 |
17:35 |
+0,255 |
+0,55% |
46,695 |
0,000 |
46,440 |
367.277,00 |
|
|
RHEINMETALL AG |
703000 |
1.118,200 |
17:38 |
-7,000 |
-0,62% |
1.118,200 |
0,000 |
1.125,200 |
91.299,00 |
|
|
RTL GROUP |
861149 |
32,300 |
17:34 |
+0,450 |
+1,41% |
32,250 |
32,350 |
31,850 |
2.568,00 |
|
|
RWE AG INH O.N. |
703712 |
58,140 |
17:36 |
+0,920 |
+1,61% |
0,000 |
58,140 |
57,220 |
739.156,00 |
|
|
SALZGITTER AG O.N. |
620200 |
53,300 |
17:35 |
+1,300 |
+2,50% |
0,000 |
53,300 |
52,000 |
90.931,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
185,460 |
17:38 |
-1,740 |
-0,93% |
185,460 |
0,000 |
187,200 |
1,67 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
246,500 |
17:35 |
+3,400 |
+1,40% |
0,000 |
0,000 |
243,100 |
52.154,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,610 |
15:45 |
-0,040 |
-0,52% |
7,510 |
7,630 |
7,650 |
10.629,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
80,900 |
17:37 |
+3,450 |
+4,45% |
80,900 |
0,000 |
77,450 |
365.164,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
285,550 |
17:35 |
+4,950 |
+1,76% |
285,550 |
0,000 |
280,600 |
640.094,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
152,760 |
17:36 |
+4,020 |
+2,70% |
152,760 |
0,000 |
148,740 |
1,83 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
39,700 |
17:35 |
-0,690 |
-1,71% |
0,000 |
0,000 |
40,390 |
677.516,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
82,000 |
17:35 |
-0,100 |
-0,12% |
82,000 |
0,000 |
82,100 |
104.483,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
55,650 |
17:35 |
+0,900 |
+1,64% |
55,650 |
0,000 |
54,750 |
46.560,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
70,050 |
17:35 |
+1,000 |
+1,45% |
70,050 |
0,000 |
69,050 |
54.071,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
91,960 |
17:35 |
+0,540 |
+0,59% |
0,000 |
0,000 |
91,420 |
216.451,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,950 |
17:35 |
+0,170 |
+1,33% |
0,000 |
0,000 |
12,780 |
349.458,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
122,400 |
13:13 |
+1,000 |
+0,82% |
121,700 |
122,800 |
121,400 |
100,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,615 |
17:35 |
-0,030 |
-0,45% |
0,000 |
0,000 |
6,645 |
309.747,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
13,705 |
17:35 |
+0,120 |
+0,88% |
0,000 |
13,705 |
13,585 |
1,52 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
91,000 |
15:49 |
+0,300 |
+0,33% |
90,600 |
90,900 |
90,700 |
893,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
38,000 |
17:35 |
+0,860 |
+2,32% |
38,000 |
0,000 |
37,140 |
121.558,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,084 |
17:35 |
+0,038 |
+0,54% |
7,084 |
0,000 |
7,046 |
3,25 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
25,220 |
17:35 |
+0,440 |
+1,78% |
25,220 |
0,000 |
24,780 |
78.991,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
31,380 |
17:35 |
+0,160 |
+0,51% |
31,380 |
0,000 |
31,220 |
42.713,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
73,300 |
17:35 |
-0,520 |
-0,70% |
0,000 |
0,000 |
73,820 |
711.380,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
19,875 |
17:35 |
+0,045 |
+0,23% |
19,875 |
0,000 |
19,830 |
2,16 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
90,050 |
17:35 |
-3,050 |
-3,28% |
0,000 |
90,050 |
93,100 |
40.866,00 |
|
|
ZALANDO SE |
ZAL111 |
23,460 |
15:27 |
+0,540 |
+2,36% |
23,400 |
23,490 |
22,920 |
675,00 |
|
