| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
12.644,29 |
12:27 |
+28,77 |
+0,23% |
- |
- |
12.615,52 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.968,00 |
17.12. |
-25,56 |
-0,51% |
- |
- |
4.968,00 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
23,500 |
12:26 |
±0,000 |
±0,00% |
23,450 |
23,600 |
23,500 |
19.376,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
163,400 |
12:26 |
-1,600 |
-0,97% |
163,350 |
163,450 |
165,000 |
58.553,00 |
|
|
AIRBUS SE |
938914 |
191,600 |
12:26 |
+1,200 |
+0,63% |
191,560 |
191,600 |
190,400 |
48.142,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
16,400 |
12:26 |
-0,070 |
-0,42% |
16,385 |
16,410 |
16,470 |
127.244,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
385,800 |
12:26 |
+0,200 |
+0,05% |
385,700 |
385,800 |
385,600 |
104.516,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,610 |
11:27 |
+0,010 |
+0,38% |
2,612 |
2,614 |
2,600 |
600,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
111,600 |
11:37 |
+0,600 |
+0,54% |
111,600 |
112,000 |
111,000 |
962,00 |
|
|
AURUBIS AG |
676650 |
116,800 |
12:19 |
-0,700 |
-0,60% |
116,700 |
116,900 |
117,500 |
12.819,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
25,000 |
08:08 |
-0,460 |
-1,81% |
24,880 |
24,920 |
25,460 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
43,890 |
12:26 |
-0,430 |
-0,97% |
43,890 |
43,910 |
44,320 |
487.546,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
35,120 |
12:27 |
+0,015 |
+0,04% |
35,110 |
35,120 |
35,105 |
378.729,00 |
|
|
BECHTLE AG O.N. |
515870 |
43,160 |
12:27 |
-0,060 |
-0,14% |
43,160 |
43,220 |
43,220 |
21.966,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
94,400 |
12:26 |
-0,420 |
-0,44% |
94,380 |
94,420 |
94,820 |
44.905,00 |
|
|
BILFINGER SE O.N. |
590900 |
106,200 |
12:18 |
+1,100 |
+1,05% |
106,200 |
106,400 |
105,100 |
8.916,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,740 |
12:26 |
-0,740 |
-0,79% |
92,720 |
92,760 |
93,480 |
97.139,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
49,410 |
12:25 |
-0,360 |
-0,72% |
49,380 |
49,420 |
49,770 |
34.712,00 |
|
|
CANCOM SE O.N. |
541910 |
28,200 |
12:18 |
+0,150 |
+0,53% |
28,150 |
28,250 |
28,050 |
15.282,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
39,720 |
12:25 |
-0,280 |
-0,70% |
39,700 |
39,760 |
40,000 |
35.548,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
34,920 |
12:25 |
-0,130 |
-0,37% |
34,890 |
34,910 |
35,050 |
792.899,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
65,660 |
12:26 |
-0,060 |
-0,09% |
65,660 |
65,680 |
65,720 |
49.499,00 |
|
|
CTS EVENTIM KGAA |
547030 |
76,850 |
12:24 |
+0,050 |
+0,07% |
76,850 |
76,900 |
76,800 |
22.720,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
37,560 |
11:25 |
+0,100 |
+0,27% |
37,540 |
37,560 |
37,460 |
1.045,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
20,960 |
12:26 |
-0,700 |
-3,23% |
20,950 |
21,010 |
21,660 |
170.085,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
45,360 |
12:23 |
-0,490 |
-1,07% |
45,300 |
45,330 |
45,850 |
86.662,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
67,300 |
12:23 |
+0,300 |
+0,45% |
67,500 |
68,000 |
67,000 |
1.585,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
31,990 |
12:26 |
+0,340 |
+1,07% |
31,985 |
31,995 |
31,650 |
833.997,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
220,400 |
12:24 |
+3,300 |
+1,52% |
220,400 |
220,500 |
217,100 |
70.875,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
46,230 |
12:25 |
+0,030 |
+0,06% |
46,210 |
46,230 |
46,200 |
256.656,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
27,300 |
12:25 |
+0,180 |
+0,66% |
27,300 |
27,310 |
27,120 |
887.394,00 |
|
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
20,200 |
08:06 |
-0,200 |
-0,98% |
20,200 |
20,450 |
20,400 |
0,00 |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
54,700 |
12:25 |
+0,850 |
+1,58% |
54,650 |
54,750 |
53,850 |
27.008,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
15,750 |
12:26 |
+0,070 |
+0,45% |
15,750 |
15,755 |
15,680 |
562.796,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
14,630 |
12:21 |
-0,020 |
-0,14% |
14,620 |
14,660 |
14,650 |
41.541,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
89,000 |
12:27 |
-1,300 |
-1,44% |
88,700 |
89,000 |
90,300 |
22.356,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
13,200 |
12:23 |
-0,110 |
-0,83% |
13,170 |
13,190 |
13,310 |
103.918,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
5,146 |
12:25 |
-0,024 |
-0,46% |
5,140 |
5,150 |
5,170 |
257.108,00 |
|
|
FIELMANN GROUP AG O.N. |
577220 |
42,850 |
12:25 |
+0,250 |
+0,59% |
42,750 |
42,850 |
42,600 |
10.494,00 |
|
|
FLATEXDEGIRO AG NA O.N. |
FTG111 |
34,780 |
12:26 |
+0,340 |
+0,99% |
34,760 |
34,820 |
34,440 |
19.097,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,200 |
12:26 |
-0,100 |
-0,25% |
40,190 |
40,210 |
40,300 |
135.729,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
68,200 |
12:24 |
+0,350 |
+0,52% |
68,150 |
68,250 |
67,850 |
14.121,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
29,320 |
12:25 |
+0,300 |
+1,03% |
29,300 |
29,340 |
29,020 |
69.960,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
47,920 |
12:26 |
+0,140 |
+0,29% |
47,930 |
47,960 |
47,780 |
83.708,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
37,860 |
12:25 |
+0,060 |
+0,16% |
37,840 |
37,900 |
37,800 |
15.422,00 |
|
|
GEA GROUP AG |
660200 |
56,700 |
12:26 |
+0,200 |
+0,35% |
56,700 |
56,750 |
56,500 |
40.483,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
26,720 |
12:25 |
-0,160 |
-0,60% |
26,700 |
26,740 |
26,880 |
41.173,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
260,400 |
12:26 |
+0,800 |
+0,31% |
260,200 |
260,600 |
259,600 |
17.196,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
216,000 |
12:26 |
-0,200 |
-0,09% |
215,900 |
216,000 |
216,200 |
116.314,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
81,600 |
11:00 |
-0,100 |
-0,12% |
81,300 |
81,600 |
81,700 |
60,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLOFRESH SE INH O.N. |
A16140 |
5,804 |
12:22 |
-0,056 |
-0,96% |
5,794 |
5,804 |
5,860 |
125.081,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
70,560 |
12:25 |
+0,120 |
+0,17% |
70,540 |
70,580 |
70,440 |
54.952,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
71,150 |
11:26 |
-0,450 |
-0,63% |
71,800 |
71,900 |
71,600 |
1.390,00 |
|
|
HOCHTIEF AG |
607000 |
324,600 |
12:19 |
+4,600 |
+1,44% |
324,400 |
324,800 |
320,000 |
13.204,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
36,660 |
12:25 |
-0,200 |
-0,54% |
36,670 |
36,700 |
36,860 |
39.448,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
34,945 |
12:27 |
-0,150 |
-0,43% |
34,940 |
34,950 |
35,095 |
494.257,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
26,400 |
12:24 |
+0,650 |
+2,52% |
26,350 |
26,400 |
25,750 |
97.165,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
18,810 |
12:26 |
-0,080 |
-0,42% |
18,810 |
18,840 |
18,890 |
48.167,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
33,840 |
12:25 |
+0,040 |
+0,12% |
33,820 |
33,920 |
33,800 |
10.848,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,170 |
12:20 |
-0,100 |
-0,81% |
12,150 |
12,170 |
12,270 |
468.557,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
63,600 |
08:01 |
-0,100 |
-0,16% |
64,800 |
65,000 |
63,700 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
93,500 |
12:25 |
+1,000 |
+1,08% |
93,450 |
93,550 |
92,500 |
12.544,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,560 |
12:25 |
-0,040 |
-0,18% |
22,540 |
22,620 |
22,600 |
27.744,00 |
|
|
KRONES AG O.N. |
633500 |
132,000 |
12:26 |
+0,600 |
+0,46% |
131,800 |
132,200 |
131,400 |
4.028,00 |
|
|
LANXESS AG |
547040 |
17,100 |
12:25 |
-0,150 |
-0,87% |
17,090 |
17,110 |
17,250 |
157.006,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
61,100 |
12:25 |
+0,250 |
+0,41% |
61,050 |
61,150 |
60,850 |
64.837,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
8,572 |
12:27 |
+0,020 |
+0,23% |
8,574 |
8,580 |
8,552 |
612.840,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
59,610 |
12:25 |
-0,470 |
-0,78% |
59,610 |
59,640 |
60,080 |
422.137,00 |
|
|
MERCK KGAA O.N. |
659990 |
118,150 |
12:25 |
-1,200 |
-1,01% |
118,050 |
118,150 |
119,350 |
28.368,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
351,700 |
12:26 |
+1,500 |
+0,43% |
351,600 |
351,800 |
350,200 |
11.294,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
549,600 |
12:26 |
+0,200 |
+0,04% |
549,400 |
549,600 |
549,400 |
34.296,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,850 |
08:00 |
-0,900 |
-1,20% |
74,150 |
74,250 |
74,750 |
0,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
93,250 |
12:24 |
+1,500 |
+1,63% |
93,200 |
93,300 |
91,750 |
19.385,00 |
|
|
NORDEX SE O.N. |
A0D655 |
28,400 |
12:23 |
-0,500 |
-1,73% |
28,380 |
28,420 |
28,900 |
51.829,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
10,100 |
12:20 |
+0,320 |
+3,27% |
10,100 |
10,180 |
9,780 |
21.183,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
39,880 |
12:26 |
-0,370 |
-0,92% |
39,890 |
39,900 |
40,250 |
109.132,00 |
|
|
PUMA SE |
696960 |
23,340 |
12:27 |
+0,330 |
+1,43% |
23,320 |
23,350 |
23,010 |
322.036,00 |
|
|
QIAGEN NV EO -,01 |
A40ZZU |
38,530 |
12:26 |
+0,050 |
+0,13% |
38,525 |
38,555 |
38,480 |
67.093,00 |
|
|
RATIONAL AG |
701080 |
659,500 |
12:19 |
+30,000 |
+4,77% |
658,000 |
659,500 |
629,500 |
5.694,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
64,500 |
12:25 |
+1,050 |
+1,65% |
64,450 |
64,550 |
63,450 |
27.456,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RENK GROUP AG INH O.N. |
RENK73 |
52,940 |
12:25 |
+0,400 |
+0,76% |
52,930 |
52,960 |
52,540 |
107.420,00 |
|
|
RHEINMETALL AG |
703000 |
1.525,500 |
12:27 |
-1,500 |
-0,10% |
1.525,000 |
1.526,000 |
1.527,000 |
52.967,00 |
|
|
RTL GROUP |
861149 |
33,500 |
12:22 |
±0,000 |
±0,00% |
33,350 |
33,500 |
33,500 |
1.250,00 |
|
|
RWE AG INH O.N. |
703712 |
43,730 |
12:25 |
-0,130 |
-0,30% |
43,740 |
43,760 |
43,860 |
227.279,00 |
|
|
SAP SE O.N. |
716460 |
207,650 |
12:26 |
+0,600 |
+0,29% |
207,650 |
207,700 |
207,050 |
229.669,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
234,500 |
12:25 |
-2,000 |
-0,85% |
234,400 |
234,700 |
236,500 |
6.062,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
85,750 |
12:25 |
-0,800 |
-0,92% |
85,700 |
85,800 |
86,550 |
21.314,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
233,900 |
12:26 |
+1,250 |
+0,54% |
234,000 |
234,100 |
232,650 |
166.502,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
117,950 |
12:26 |
+2,400 |
+2,08% |
117,850 |
117,950 |
115,550 |
438.137,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
44,420 |
12:26 |
-0,220 |
-0,49% |
44,410 |
44,430 |
44,640 |
120.121,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SILTRONIC AG NA O.N. |
WAF300 |
45,040 |
12:26 |
-0,520 |
-1,14% |
44,960 |
45,180 |
45,560 |
21.143,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
32,860 |
12:26 |
-1,320 |
-3,86% |
32,780 |
32,880 |
34,180 |
56.326,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
36,350 |
12:25 |
+0,200 |
+0,55% |
36,350 |
36,400 |
36,150 |
17.925,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
38,580 |
12:26 |
+0,340 |
+0,89% |
38,500 |
38,620 |
38,240 |
33.532,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
67,820 |
12:25 |
-0,900 |
-1,31% |
67,820 |
67,860 |
68,720 |
51.004,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,180 |
12:18 |
+0,080 |
+0,61% |
13,160 |
13,170 |
13,100 |
57.163,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
110,400 |
08:06 |
-1,100 |
-0,99% |
111,500 |
111,600 |
111,500 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
5,600 |
12:25 |
-0,010 |
-0,18% |
5,590 |
5,605 |
5,610 |
79.141,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
8,908 |
12:26 |
-0,090 |
-1,00% |
8,906 |
8,914 |
8,998 |
1,09 Mio. |
|
|
TRATON SE INH O.N. |
TRAT0N |
30,160 |
12:26 |
-0,060 |
-0,20% |
30,140 |
30,180 |
30,220 |
12.482,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TUI AG NA O.N. |
TUAG50 |
9,106 |
12:26 |
+0,140 |
+1,56% |
9,106 |
9,112 |
8,966 |
1,34 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
26,220 |
12:25 |
+0,760 |
+2,99% |
26,200 |
26,240 |
25,460 |
29.695,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
103,150 |
12:26 |
-1,600 |
-1,53% |
103,150 |
103,200 |
104,750 |
251.226,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
24,020 |
12:25 |
-0,030 |
-0,12% |
24,020 |
24,030 |
24,050 |
474.598,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
67,000 |
12:23 |
-0,700 |
-1,03% |
66,800 |
67,000 |
67,700 |
22.413,00 |
|
|
ZALANDO SE |
ZAL111 |
25,650 |
11:03 |
+0,260 |
+1,02% |
25,620 |
25,640 |
25,390 |
1.845,00 |
|
