| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.334,30 |
14:17 |
+93,41 |
+0,71% |
- |
- |
13.240,89 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.201,73 |
17.02. |
+38,60 |
+0,75% |
- |
- |
5.201,73 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
24,450 |
13:56 |
±0,000 |
±0,00% |
24,400 |
24,550 |
24,450 |
17.777,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
155,450 |
14:17 |
-1,000 |
-0,64% |
155,400 |
155,500 |
156,450 |
149.099,00 |
 |
|
AIRBUS SE |
938914 |
199,020 |
14:17 |
+2,600 |
+1,32% |
198,960 |
199,040 |
196,420 |
57.635,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,380 |
14:09 |
-0,040 |
-0,17% |
23,350 |
23,400 |
23,420 |
183.416,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
373,700 |
14:17 |
+1,300 |
+0,35% |
373,700 |
373,800 |
372,400 |
105.895,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,958 |
12:30 |
+0,008 |
+0,27% |
2,974 |
2,978 |
2,950 |
10.559,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
82,300 |
14:13 |
-1,200 |
-1,44% |
82,300 |
82,600 |
83,500 |
8.013,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
40,200 |
13:46 |
+0,520 |
+1,31% |
40,080 |
40,140 |
39,680 |
395,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
165,600 |
14:15 |
+1,400 |
+0,85% |
165,400 |
165,600 |
164,200 |
30.101,00 |
|
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
18,640 |
09:31 |
+0,230 |
+1,25% |
18,720 |
18,790 |
18,410 |
385,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,270 |
14:17 |
-1,350 |
-2,67% |
49,230 |
49,260 |
50,620 |
1,23 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
44,505 |
14:17 |
-4,810 |
-9,75% |
44,505 |
44,530 |
49,315 |
8,54 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
32,900 |
14:12 |
+0,260 |
+0,80% |
32,860 |
32,900 |
32,640 |
62.058,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
106,000 |
14:16 |
±0,000 |
±0,00% |
105,950 |
106,050 |
106,000 |
43.283,00 |
|
|
BILFINGER SE O.N. |
590900 |
123,100 |
14:13 |
+2,400 |
+1,99% |
123,000 |
123,200 |
120,700 |
8.267,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
90,440 |
14:17 |
-0,120 |
-0,13% |
90,400 |
90,460 |
90,560 |
143.914,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
54,300 |
14:15 |
-3,160 |
-5,50% |
54,320 |
54,380 |
57,460 |
247.346,00 |
|
|
CANCOM SE O.N. |
541910 |
23,700 |
14:13 |
+0,200 |
+0,85% |
23,650 |
23,750 |
23,500 |
39.924,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
26,860 |
14:13 |
-0,140 |
-0,52% |
26,860 |
26,900 |
27,000 |
34.642,00 |
|
|
COMMERZBANK AG |
CBK100 |
34,340 |
14:17 |
+1,020 |
+3,06% |
34,330 |
34,350 |
33,320 |
1,72 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
73,220 |
14:17 |
+0,100 |
+0,14% |
73,220 |
73,260 |
73,120 |
20.209,00 |
|
|
CTS EVENTIM KGAA |
547030 |
64,650 |
14:14 |
-0,900 |
-1,37% |
64,600 |
64,700 |
65,550 |
37.501,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,500 |
13:23 |
+0,520 |
+1,24% |
42,210 |
42,240 |
41,980 |
1.350,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
21,070 |
14:14 |
+0,470 |
+2,28% |
21,070 |
21,100 |
20,600 |
205.788,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
41,870 |
14:15 |
+0,260 |
+0,62% |
41,840 |
41,860 |
41,610 |
74.991,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
90,800 |
14:10 |
+0,200 |
+0,22% |
90,400 |
90,900 |
90,600 |
3.162,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
30,825 |
14:17 |
+0,510 |
+1,68% |
30,815 |
30,825 |
30,315 |
1,39 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
216,900 |
14:17 |
+0,800 |
+0,37% |
216,700 |
216,900 |
216,100 |
93.655,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
49,570 |
14:17 |
+0,100 |
+0,20% |
49,550 |
49,570 |
49,470 |
357.106,00 |
|
|
DT.TELEKOM AG NA |
555750 |
33,050 |
14:17 |
-0,310 |
-0,93% |
33,040 |
33,060 |
33,360 |
1,75 Mio. |
|
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
23,050 |
08:19 |
+0,800 |
+3,60% |
23,150 |
23,450 |
22,250 |
0,00 |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
58,950 |
14:03 |
+0,550 |
+0,94% |
58,900 |
59,000 |
58,400 |
79.751,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
18,755 |
14:17 |
+0,115 |
+0,62% |
18,750 |
18,760 |
18,640 |
738.308,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
14,900 |
14:15 |
±0,000 |
±0,00% |
14,900 |
14,920 |
14,900 |
18.623,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
127,000 |
13:58 |
+2,600 |
+2,09% |
126,800 |
127,200 |
124,400 |
5.900,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
15,180 |
14:15 |
-0,340 |
-2,19% |
15,170 |
15,190 |
15,520 |
237.562,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
6,128 |
14:16 |
+0,060 |
+0,99% |
6,126 |
6,134 |
6,068 |
269.187,00 |
|
|
FIELMANN GROUP AG O.N. |
577220 |
44,300 |
13:57 |
-0,350 |
-0,78% |
44,200 |
44,300 |
44,650 |
22.201,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
33,000 |
14:17 |
-0,200 |
-0,60% |
32,940 |
33,000 |
33,200 |
73.545,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,140 |
14:17 |
-0,220 |
-0,53% |
41,110 |
41,130 |
41,360 |
124.726,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
85,050 |
14:15 |
-0,550 |
-0,64% |
84,750 |
84,950 |
85,600 |
25.977,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
33,740 |
14:15 |
+0,060 |
+0,18% |
33,740 |
33,780 |
33,680 |
62.378,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
52,340 |
14:15 |
+0,220 |
+0,42% |
52,280 |
52,320 |
52,120 |
198.056,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
36,580 |
14:11 |
-0,480 |
-1,30% |
36,520 |
36,560 |
37,060 |
16.311,00 |
|
|
GEA GROUP AG |
660200 |
65,250 |
14:14 |
±0,000 |
±0,00% |
65,250 |
65,300 |
65,250 |
54.682,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
246,200 |
14:15 |
-1,600 |
-0,65% |
245,800 |
246,000 |
247,800 |
27.077,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
202,700 |
14:17 |
+7,750 |
+3,98% |
202,600 |
202,800 |
194,950 |
243.948,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,600 |
14:13 |
+0,100 |
+0,12% |
83,300 |
83,600 |
83,500 |
273,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,580 |
14:15 |
+0,080 |
+0,10% |
82,560 |
82,600 |
82,500 |
44.598,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
80,650 |
12:11 |
+1,300 |
+1,64% |
80,650 |
80,750 |
79,350 |
275,00 |
|
|
HOCHTIEF AG |
607000 |
402,200 |
14:16 |
+16,800 |
+4,36% |
402,000 |
402,600 |
385,400 |
22.063,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
36,450 |
14:15 |
-0,440 |
-1,19% |
36,420 |
36,480 |
36,890 |
30.258,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
46,095 |
14:17 |
+1,515 |
+3,40% |
46,090 |
46,100 |
44,580 |
1,93 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
23,750 |
14:15 |
+0,150 |
+0,64% |
23,700 |
23,750 |
23,600 |
77.006,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,540 |
14:09 |
+0,680 |
+2,53% |
27,480 |
27,540 |
26,860 |
50.233,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,200 |
14:16 |
+0,400 |
+1,12% |
36,200 |
36,360 |
35,800 |
22.494,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,210 |
14:17 |
-0,250 |
-1,73% |
14,200 |
14,230 |
14,460 |
113.414,00 |
|
|
KION GROUP AG |
KGX888 |
64,450 |
08:00 |
-0,050 |
-0,08% |
65,750 |
65,950 |
64,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
106,700 |
14:09 |
+0,900 |
+0,85% |
106,600 |
106,800 |
105,800 |
40.601,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
23,820 |
14:11 |
±0,000 |
±0,00% |
23,820 |
23,880 |
23,820 |
38.088,00 |
|
|
KRONES AG O.N. |
633500 |
139,400 |
13:48 |
+1,200 |
+0,87% |
139,200 |
139,600 |
138,200 |
4.514,00 |
|
|
LANXESS AG |
547040 |
19,480 |
14:14 |
-0,820 |
-4,04% |
19,470 |
19,500 |
20,300 |
315.514,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
68,050 |
14:15 |
-0,550 |
-0,80% |
68,000 |
68,100 |
68,600 |
26.919,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
9,026 |
14:17 |
-0,242 |
-2,61% |
9,022 |
9,028 |
9,268 |
1,41 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
59,030 |
14:16 |
+0,170 |
+0,29% |
59,010 |
59,040 |
58,860 |
565.310,00 |
|
|
MERCK KGAA O.N. |
659990 |
127,200 |
14:16 |
+0,200 |
+0,16% |
127,200 |
127,300 |
127,000 |
39.835,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
393,600 |
14:17 |
-6,400 |
-1,60% |
393,500 |
393,700 |
400,000 |
38.085,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
535,200 |
14:16 |
-1,400 |
-0,26% |
535,000 |
535,200 |
536,600 |
33.179,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
57,300 |
13:13 |
-0,750 |
-1,29% |
57,050 |
57,300 |
58,050 |
70,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
65,000 |
14:16 |
-0,700 |
-1,07% |
65,000 |
65,100 |
65,700 |
76.186,00 |
|
|
NORDEX SE O.N. |
A0D655 |
34,320 |
14:13 |
+0,600 |
+1,78% |
34,280 |
34,340 |
33,720 |
124.016,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
54,900 |
11:12 |
-1,100 |
-1,96% |
55,100 |
55,200 |
56,000 |
990,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
36,090 |
14:16 |
+0,330 |
+0,92% |
36,080 |
36,100 |
35,760 |
137.111,00 |
|
|
PUMA SE |
696960 |
22,650 |
14:16 |
-0,890 |
-3,78% |
22,640 |
22,680 |
23,540 |
296.210,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
41,140 |
14:13 |
-0,210 |
-0,51% |
41,150 |
41,180 |
41,350 |
192.622,00 |
|
|
RATIONAL AG |
701080 |
739,500 |
13:45 |
+2,500 |
+0,34% |
738,500 |
740,000 |
737,000 |
1.840,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
69,750 |
14:13 |
+0,450 |
+0,65% |
69,650 |
69,900 |
69,300 |
25.301,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
59,640 |
14:15 |
+1,420 |
+2,44% |
59,550 |
59,620 |
58,220 |
218.706,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RHEINMETALL AG |
703000 |
1.645,000 |
14:17 |
+33,500 |
+2,08% |
1.644,000 |
1.645,000 |
1.611,500 |
76.151,00 |
|
|
RTL GROUP |
861149 |
36,650 |
13:14 |
+0,250 |
+0,69% |
36,600 |
36,650 |
36,400 |
1.485,00 |
|
|
RWE AG INH O.N. |
703712 |
52,580 |
14:17 |
+0,880 |
+1,70% |
52,560 |
52,580 |
51,700 |
590.207,00 |
|
|
SAP SE O.N. |
716460 |
170,460 |
14:17 |
+0,820 |
+0,48% |
170,440 |
170,500 |
169,640 |
486.774,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
227,500 |
14:17 |
+1,900 |
+0,84% |
227,400 |
227,600 |
225,600 |
29.932,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
67,650 |
14:15 |
-0,800 |
-1,17% |
67,550 |
67,650 |
68,450 |
72.743,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
245,650 |
14:17 |
+9,900 |
+4,20% |
245,500 |
245,550 |
235,750 |
666.940,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
165,500 |
14:17 |
+4,450 |
+2,76% |
165,450 |
165,550 |
161,050 |
1,01 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
41,400 |
14:16 |
+0,570 |
+1,40% |
41,390 |
41,420 |
40,830 |
184.416,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
53,000 |
14:15 |
+0,450 |
+0,86% |
52,950 |
53,100 |
52,550 |
14.547,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
32,940 |
14:12 |
+0,100 |
+0,30% |
32,880 |
33,000 |
32,840 |
33.626,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
33,950 |
14:15 |
-0,100 |
-0,29% |
33,900 |
34,000 |
34,050 |
17.840,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
49,200 |
14:15 |
+0,440 |
+0,90% |
49,200 |
49,320 |
48,760 |
14.575,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
74,060 |
14:17 |
-0,620 |
-0,83% |
74,040 |
74,080 |
74,680 |
80.236,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
16,380 |
14:15 |
-0,190 |
-1,15% |
16,370 |
16,390 |
16,570 |
186.763,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
105,800 |
08:19 |
-1,200 |
-1,12% |
106,100 |
106,300 |
107,000 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
4,638 |
14:12 |
-0,162 |
-3,37% |
4,632 |
4,640 |
4,800 |
1,11 Mio. |
|
|
THYSSENKRUPP AG O.N. |
750000 |
11,075 |
14:16 |
+0,345 |
+3,22% |
11,075 |
11,085 |
10,730 |
1,88 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
97,650 |
14:16 |
+0,500 |
+0,51% |
97,300 |
97,500 |
97,150 |
1.045,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
36,520 |
14:16 |
+0,440 |
+1,22% |
36,480 |
36,540 |
36,080 |
52.318,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TUI AG NA O.N. |
TUAG50 |
8,334 |
14:17 |
-0,200 |
-2,34% |
8,328 |
8,336 |
8,534 |
1,48 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
27,440 |
14:11 |
+0,220 |
+0,81% |
27,380 |
27,420 |
27,220 |
31.349,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
103,850 |
14:16 |
-0,100 |
-0,10% |
103,850 |
103,950 |
103,950 |
263.485,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,260 |
14:15 |
-0,170 |
-0,62% |
27,250 |
27,270 |
27,430 |
890.182,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
78,950 |
14:14 |
-1,000 |
-1,25% |
78,800 |
79,000 |
79,950 |
34.349,00 |
|
|
ZALANDO SE |
ZAL111 |
20,800 |
13:49 |
-0,700 |
-3,26% |
20,850 |
20,860 |
21,500 |
5.271,00 |
|
