| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.306,42 |
15:21 |
-28,08 |
-0,21% |
- |
- |
13.334,50 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.118,73 |
30.09. |
-37,38 |
-0,72% |
- |
- |
5.118,73 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
145,350 |
15:21 |
+0,050 |
+0,03% |
145,350 |
145,400 |
145,300 |
127.622,00 |
|
|
AIRBUS SE |
938914 |
187,300 |
15:21 |
-3,280 |
-1,72% |
187,300 |
187,340 |
190,580 |
95.591,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
35,960 |
15:21 |
-1,960 |
-5,17% |
35,930 |
35,980 |
37,920 |
255.854,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
414,900 |
15:20 |
-1,400 |
-0,34% |
414,700 |
414,800 |
416,300 |
230.928,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,606 |
11:58 |
-0,041 |
-2,49% |
1,635 |
1,636 |
1,647 |
33.050,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
84,400 |
15:19 |
+1,700 |
+2,06% |
84,100 |
84,600 |
82,700 |
15.635,00 |
 |
|
AUMOVIO SE NA O.N. |
AUM0V1 |
35,400 |
10:03 |
+0,050 |
+0,14% |
35,100 |
35,350 |
35,350 |
54,00 |
|
|
AURUBIS AG |
676650 |
154,600 |
15:21 |
-6,300 |
-3,92% |
154,400 |
154,600 |
160,900 |
188.495,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
17,410 |
09:29 |
-0,480 |
-2,68% |
17,660 |
17,700 |
17,890 |
125,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,800 |
15:21 |
-0,380 |
-0,76% |
49,780 |
49,795 |
50,180 |
741.144,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
46,450 |
15:21 |
-1,500 |
-3,13% |
46,450 |
46,470 |
47,950 |
986.644,00 |
|
|
BECHTLE AG O.N. |
515870 |
35,180 |
15:21 |
+0,700 |
+2,03% |
35,120 |
35,200 |
34,480 |
96.782,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
76,200 |
15:21 |
-0,740 |
-0,96% |
76,140 |
76,180 |
76,940 |
73.252,00 |
|
|
BILFINGER SE O.N. |
590900 |
56,650 |
15:20 |
+0,650 |
+1,16% |
56,600 |
56,650 |
56,000 |
64.981,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
54,900 |
15:20 |
-0,420 |
-0,76% |
54,900 |
54,920 |
55,320 |
577.992,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
59,240 |
15:18 |
+0,060 |
+0,10% |
59,260 |
59,300 |
59,180 |
101.643,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
31,480 |
15:19 |
+0,200 |
+0,64% |
31,460 |
31,500 |
31,280 |
33.716,00 |
|
|
COMMERZBANK AG |
CBK100 |
39,960 |
15:21 |
-0,350 |
-0,87% |
39,950 |
39,970 |
40,310 |
1,92 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CONTINENTAL AG O.N. |
543900 |
67,420 |
15:21 |
+0,300 |
+0,45% |
67,420 |
67,480 |
67,120 |
123.865,00 |
|
|
CTS EVENTIM KGAA |
547030 |
54,400 |
15:20 |
+1,450 |
+2,74% |
54,350 |
54,450 |
52,950 |
139.067,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,180 |
14:42 |
+0,230 |
+0,55% |
42,140 |
42,150 |
41,950 |
190,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,280 |
15:20 |
+0,030 |
+0,08% |
36,280 |
36,290 |
36,250 |
41.453,00 |
|
|
DEUTZ AG O.N. |
630500 |
11,000 |
15:21 |
-0,210 |
-1,87% |
10,990 |
11,010 |
11,210 |
268.034,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
44,690 |
15:21 |
-0,810 |
-1,78% |
44,660 |
44,690 |
45,500 |
138.951,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
119,600 |
15:11 |
-1,200 |
-0,99% |
119,200 |
119,800 |
120,800 |
3.003,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
31,415 |
15:21 |
-0,450 |
-1,41% |
31,410 |
31,425 |
31,865 |
2,75 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
286,800 |
15:20 |
+0,700 |
+0,24% |
286,500 |
286,700 |
286,100 |
63.195,00 |
|
|
DHL AG |
555200 |
56,500 |
15:19 |
-0,500 |
-0,88% |
56,440 |
56,460 |
57,000 |
388.604,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
26,200 |
15:21 |
+0,090 |
+0,34% |
26,200 |
26,210 |
26,110 |
3,01 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
69,250 |
15:18 |
-1,650 |
-2,33% |
69,150 |
69,250 |
70,900 |
69.777,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
16,915 |
15:21 |
+0,055 |
+0,33% |
16,915 |
16,920 |
16,860 |
1,22 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
12,560 |
15:21 |
-0,180 |
-1,41% |
12,540 |
12,590 |
12,740 |
23.736,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
155,600 |
15:21 |
+0,600 |
+0,39% |
155,400 |
155,800 |
155,000 |
16.470,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,480 |
15:15 |
+0,100 |
+0,49% |
20,500 |
20,520 |
20,380 |
620.177,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
3,106 |
15:20 |
+0,006 |
+0,19% |
3,096 |
3,106 |
3,100 |
726.475,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
28,580 |
15:21 |
-0,640 |
-2,19% |
28,560 |
28,600 |
29,220 |
105.456,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,770 |
15:21 |
+0,200 |
+0,51% |
39,760 |
39,780 |
39,570 |
117.244,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
61,900 |
15:19 |
-0,100 |
-0,16% |
61,850 |
61,950 |
62,000 |
16.356,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
22,840 |
15:20 |
+0,120 |
+0,53% |
22,820 |
22,840 |
22,720 |
210.639,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
44,340 |
15:21 |
-0,410 |
-0,92% |
44,330 |
44,345 |
44,750 |
283.702,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,220 |
15:15 |
-0,860 |
-2,00% |
42,160 |
42,220 |
43,080 |
18.665,00 |
|
|
GEA GROUP AG |
660200 |
66,000 |
15:13 |
-0,300 |
-0,45% |
66,000 |
66,050 |
66,300 |
87.597,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
250,200 |
15:19 |
-2,200 |
-0,87% |
250,000 |
250,200 |
252,400 |
54.033,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
146,750 |
15:21 |
+5,000 |
+3,53% |
146,750 |
146,850 |
141,750 |
449.125,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
70,400 |
15:18 |
+0,100 |
+0,14% |
70,300 |
70,500 |
70,300 |
934,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
72,340 |
15:21 |
-0,680 |
-0,93% |
72,300 |
72,340 |
73,020 |
115.140,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
77,740 |
13:39 |
+0,960 |
+1,25% |
77,520 |
77,540 |
76,780 |
598,00 |
|
|
HOCHTIEF AG |
607000 |
391,800 |
15:18 |
+4,400 |
+1,14% |
391,200 |
391,600 |
387,400 |
16.773,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
59,500 |
15:21 |
±0,000 |
±0,00% |
59,500 |
59,520 |
59,500 |
1,80 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
32,760 |
15:21 |
+1,260 |
+4,00% |
32,720 |
32,780 |
31,500 |
60.741,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
41,460 |
15:08 |
-0,520 |
-1,24% |
41,460 |
41,560 |
41,980 |
37.230,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
15,100 |
15:21 |
-0,220 |
-1,44% |
15,100 |
15,120 |
15,320 |
228.819,00 |
|
|
KION GROUP AG |
KGX888 |
39,460 |
08:00 |
-0,730 |
-1,82% |
38,940 |
39,070 |
40,190 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
101,700 |
15:21 |
-1,100 |
-1,07% |
101,600 |
101,800 |
102,800 |
23.260,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,940 |
14:58 |
+0,280 |
+1,36% |
20,900 |
20,940 |
20,660 |
41.134,00 |
|
|
KRONES AG O.N. |
633500 |
105,200 |
15:05 |
-1,400 |
-1,31% |
105,000 |
105,200 |
106,600 |
14.738,00 |
|
|
LANXESS AG |
547040 |
12,480 |
15:17 |
-0,120 |
-0,95% |
12,490 |
12,510 |
12,600 |
241.934,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
45,760 |
15:18 |
-0,080 |
-0,17% |
45,720 |
45,760 |
45,840 |
292.423,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
7,652 |
15:21 |
-0,018 |
-0,23% |
7,650 |
7,656 |
7,670 |
1,00 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
40,310 |
15:20 |
-0,285 |
-0,70% |
40,310 |
40,315 |
40,595 |
833.062,00 |
|
|
MERCK KGAA O.N. |
659990 |
136,650 |
15:21 |
-1,450 |
-1,05% |
136,600 |
136,700 |
138,100 |
57.614,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
373,000 |
15:21 |
-1,600 |
-0,43% |
373,000 |
373,300 |
374,600 |
22.856,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
499,200 |
15:21 |
-3,200 |
-0,64% |
499,100 |
499,300 |
502,400 |
106.426,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
63,000 |
15:19 |
+2,450 |
+4,05% |
62,950 |
63,050 |
60,550 |
65.772,00 |
|
|
NORDEX SE O.N. |
A0D655 |
38,840 |
15:21 |
-0,320 |
-0,82% |
38,800 |
38,840 |
39,160 |
113.624,00 |
|
|
OHB SE O.N. |
593612 |
175,000 |
15:19 |
-3,000 |
-1,69% |
174,600 |
175,200 |
178,000 |
23.423,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
52,700 |
13:44 |
-0,900 |
-1,68% |
52,900 |
53,100 |
53,600 |
120,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
25,180 |
15:16 |
-0,430 |
-1,68% |
25,150 |
25,170 |
25,610 |
143.304,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
22,740 |
15:20 |
-0,060 |
-0,26% |
22,710 |
22,740 |
22,800 |
184.887,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
33,880 |
15:21 |
+0,980 |
+2,98% |
33,780 |
33,900 |
32,900 |
73.744,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
38,855 |
15:20 |
+0,135 |
+0,35% |
38,865 |
38,900 |
38,720 |
73.596,00 |
|
|
RATIONAL AG |
701080 |
570,500 |
15:18 |
+1,500 |
+0,26% |
570,000 |
571,000 |
569,000 |
2.441,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
36,925 |
15:21 |
-0,795 |
-2,11% |
36,925 |
36,955 |
37,720 |
540.514,00 |
|
|
RHEINMETALL AG |
703000 |
952,500 |
15:21 |
-3,900 |
-0,41% |
952,200 |
952,500 |
956,400 |
83.537,00 |
|
|
RTL GROUP |
861149 |
29,300 |
13:46 |
+0,300 |
+1,03% |
29,350 |
29,400 |
29,000 |
2.325,00 |
|
|
RWE AG INH O.N. |
703712 |
58,780 |
15:21 |
-0,520 |
-0,88% |
58,760 |
58,780 |
59,300 |
300.297,00 |
|
|
SALZGITTER AG O.N. |
620200 |
47,680 |
15:19 |
-3,170 |
-6,23% |
47,580 |
47,700 |
50,850 |
86.052,00 |
|
|
SAP SE O.N. |
716460 |
189,260 |
15:21 |
+3,600 |
+1,94% |
189,240 |
189,260 |
185,660 |
967.180,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SARTORIUS AG VZO O.N. |
716563 |
255,500 |
15:20 |
-3,900 |
-1,50% |
255,300 |
255,600 |
259,400 |
12.915,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
6,400 |
12:55 |
±0,000 |
±0,00% |
6,270 |
6,300 |
6,400 |
300,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,650 |
15:20 |
+1,650 |
+2,46% |
68,650 |
68,700 |
67,000 |
142.758,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
275,100 |
15:21 |
-0,400 |
-0,15% |
275,100 |
275,200 |
275,500 |
324.716,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
142,500 |
15:21 |
-0,100 |
-0,07% |
142,500 |
142,560 |
142,600 |
576.680,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
37,940 |
15:21 |
-0,030 |
-0,08% |
37,940 |
37,960 |
37,970 |
261.259,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
78,550 |
15:21 |
-2,750 |
-3,38% |
78,450 |
78,700 |
81,300 |
26.591,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
58,700 |
15:15 |
-1,250 |
-2,09% |
58,700 |
59,000 |
59,950 |
52.759,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
36,940 |
15:19 |
+1,480 |
+4,17% |
36,880 |
36,940 |
35,460 |
31.387,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
72,550 |
15:21 |
-0,850 |
-1,16% |
72,400 |
72,700 |
73,400 |
24.896,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
91,520 |
15:21 |
-0,240 |
-0,26% |
91,520 |
91,540 |
91,760 |
98.763,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
10,940 |
15:13 |
-0,140 |
-1,26% |
10,930 |
10,950 |
11,080 |
281.173,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
116,000 |
10:02 |
-0,700 |
-0,60% |
116,700 |
116,900 |
116,700 |
72,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,400 |
15:21 |
+0,250 |
+4,06% |
6,385 |
6,400 |
6,150 |
414.065,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
13,905 |
15:21 |
-0,735 |
-5,02% |
13,905 |
13,920 |
14,640 |
748.141,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
81,300 |
14:07 |
-0,600 |
-0,73% |
80,400 |
80,500 |
81,900 |
1.037,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
34,840 |
15:15 |
-0,220 |
-0,63% |
34,780 |
34,840 |
35,060 |
63.582,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,958 |
15:20 |
+0,048 |
+0,69% |
6,952 |
6,956 |
6,910 |
1,47 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
24,480 |
15:21 |
+0,100 |
+0,41% |
24,440 |
24,500 |
24,380 |
55.628,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
27,040 |
15:19 |
-0,880 |
-3,15% |
27,040 |
27,120 |
27,920 |
48.072,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
69,260 |
15:20 |
-1,200 |
-1,70% |
69,240 |
69,260 |
70,460 |
408.540,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
16,950 |
15:19 |
-0,050 |
-0,29% |
16,945 |
16,955 |
17,000 |
3,53 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
87,750 |
15:19 |
-2,200 |
-2,45% |
87,700 |
87,850 |
89,950 |
7.686,00 |
|
|
ZALANDO SE |
ZAL111 |
22,430 |
13:39 |
-0,310 |
-1,36% |
22,620 |
22,630 |
22,740 |
150,00 |
|
