| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.811,23 |
15:18 |
-7,71 |
-0,06% |
- |
- |
13.818,94 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.304,70 |
18.08. |
-45,57 |
-0,85% |
- |
- |
5.304,70 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
154,800 |
15:17 |
+0,100 |
+0,06% |
154,750 |
154,800 |
154,700 |
70.428,00 |
|
|
AIRBUS SE |
938914 |
210,650 |
15:17 |
+0,850 |
+0,41% |
210,600 |
210,650 |
209,800 |
42.531,00 |
 |
|
AIXTRON SE NA O.N. |
A0WMPJ |
38,720 |
15:17 |
+0,240 |
+0,62% |
38,720 |
38,750 |
38,480 |
263.473,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
439,500 |
15:17 |
-2,500 |
-0,57% |
439,300 |
439,400 |
442,000 |
167.100,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,046 |
09:15 |
-0,014 |
-0,68% |
2,060 |
2,064 |
2,060 |
0,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
91,700 |
15:05 |
-1,000 |
-1,08% |
91,400 |
91,800 |
92,700 |
4.247,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
35,600 |
14:22 |
-0,700 |
-1,93% |
35,600 |
35,850 |
36,300 |
285,00 |
|
|
AURUBIS AG |
676650 |
173,200 |
15:17 |
+7,700 |
+4,65% |
173,000 |
173,300 |
165,500 |
74.864,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
20,280 |
10:33 |
-0,540 |
-2,59% |
19,800 |
19,850 |
20,820 |
350,00 |
|
|
BASF SE NA O.N. |
BASF11 |
51,670 |
15:18 |
+0,680 |
+1,33% |
51,680 |
51,690 |
50,990 |
418.493,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
49,090 |
15:18 |
+0,350 |
+0,72% |
49,090 |
49,110 |
48,740 |
517.371,00 |
|
|
BECHTLE AG O.N. |
515870 |
35,000 |
15:17 |
-0,160 |
-0,46% |
35,000 |
35,060 |
35,160 |
29.357,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
77,160 |
15:17 |
+0,160 |
+0,21% |
77,140 |
77,180 |
77,000 |
64.401,00 |
|
|
BILFINGER SE O.N. |
590900 |
74,850 |
15:15 |
-0,350 |
-0,47% |
74,700 |
74,800 |
75,200 |
40.471,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
57,980 |
15:17 |
+0,020 |
+0,03% |
57,960 |
57,980 |
57,960 |
314.572,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
61,200 |
15:17 |
+0,320 |
+0,53% |
61,140 |
61,200 |
60,880 |
69.860,00 |
|
|
CANCOM SE O.N. |
541910 |
21,200 |
15:17 |
-0,250 |
-1,17% |
21,100 |
21,200 |
21,450 |
21.848,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
31,880 |
15:17 |
+0,660 |
+2,11% |
31,900 |
31,940 |
31,220 |
68.870,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
38,810 |
15:18 |
-0,190 |
-0,49% |
38,790 |
38,810 |
39,000 |
768.561,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
67,380 |
15:17 |
-0,520 |
-0,77% |
67,360 |
67,400 |
67,900 |
51.862,00 |
|
|
CTS EVENTIM KGAA |
547030 |
56,950 |
15:16 |
-0,550 |
-0,96% |
56,900 |
56,950 |
57,500 |
62.261,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
45,500 |
15:13 |
+0,640 |
+1,43% |
45,440 |
45,450 |
44,860 |
346,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,970 |
15:14 |
-0,030 |
-0,08% |
36,960 |
36,980 |
37,000 |
59.352,00 |
|
|
DEUTZ AG O.N. |
630500 |
10,250 |
15:17 |
+0,100 |
+0,99% |
10,240 |
10,270 |
10,150 |
90.040,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
44,570 |
15:17 |
+0,580 |
+1,32% |
44,550 |
44,590 |
43,990 |
58.417,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
110,000 |
15:05 |
-0,200 |
-0,18% |
110,000 |
110,200 |
110,200 |
2.957,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
33,020 |
15:17 |
+0,215 |
+0,66% |
33,000 |
33,015 |
32,805 |
1,24 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
275,900 |
15:17 |
-3,300 |
-1,18% |
275,600 |
275,800 |
279,200 |
48.032,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
55,140 |
15:17 |
-0,020 |
-0,04% |
55,120 |
55,140 |
55,160 |
277.330,00 |
|
|
DT.TELEKOM AG NA |
555750 |
28,850 |
15:17 |
-0,010 |
-0,03% |
28,840 |
28,850 |
28,860 |
1,68 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
73,450 |
15:17 |
+0,650 |
+0,89% |
73,400 |
73,550 |
72,800 |
14.532,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,470 |
15:17 |
-0,090 |
-0,51% |
17,460 |
17,470 |
17,560 |
896.715,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
13,430 |
14:59 |
+0,100 |
+0,75% |
13,420 |
13,450 |
13,330 |
34.491,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
145,000 |
15:13 |
-0,600 |
-0,41% |
144,600 |
145,000 |
145,600 |
4.357,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,320 |
15:17 |
+0,130 |
+0,71% |
18,310 |
18,330 |
18,190 |
193.592,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
3,312 |
15:15 |
-0,008 |
-0,24% |
3,304 |
3,314 |
3,320 |
366.917,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
34,560 |
15:13 |
-0,760 |
-2,15% |
34,560 |
34,580 |
35,320 |
63.281,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,750 |
15:17 |
+0,030 |
+0,07% |
40,720 |
40,750 |
40,720 |
244.723,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
63,300 |
15:03 |
+0,500 |
+0,80% |
63,250 |
63,300 |
62,800 |
14.055,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,320 |
15:07 |
+0,260 |
+1,08% |
24,300 |
24,320 |
24,060 |
101.333,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
46,970 |
15:17 |
+0,240 |
+0,51% |
46,955 |
46,970 |
46,730 |
126.649,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
39,660 |
15:05 |
+0,200 |
+0,51% |
39,620 |
39,680 |
39,460 |
7.917,00 |
|
|
GEA GROUP AG |
660200 |
65,050 |
15:17 |
+0,350 |
+0,54% |
65,000 |
65,050 |
64,700 |
70.045,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
252,400 |
15:17 |
-3,800 |
-1,48% |
252,200 |
252,400 |
256,200 |
29.886,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
157,850 |
15:18 |
+2,350 |
+1,51% |
157,850 |
157,900 |
155,500 |
109.810,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
70,900 |
13:02 |
-0,300 |
-0,42% |
71,100 |
71,400 |
71,200 |
540,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
75,340 |
15:17 |
+0,300 |
+0,40% |
75,300 |
75,340 |
75,040 |
49.051,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
94,160 |
13:07 |
+0,660 |
+0,71% |
92,720 |
92,840 |
93,500 |
1.235,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
432,200 |
15:16 |
-1,200 |
-0,28% |
431,800 |
432,200 |
433,400 |
12.434,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
37,860 |
15:14 |
-0,100 |
-0,26% |
37,840 |
37,870 |
37,960 |
22.370,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
56,720 |
15:17 |
-0,520 |
-0,91% |
56,710 |
56,730 |
57,240 |
2,34 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
32,380 |
15:17 |
-0,240 |
-0,74% |
32,380 |
32,460 |
32,620 |
32.743,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
39,720 |
15:15 |
-0,400 |
-1,00% |
39,660 |
39,720 |
40,120 |
27.527,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
15,040 |
15:17 |
+0,350 |
+2,38% |
15,040 |
15,060 |
14,690 |
408.483,00 |
|
|
KION GROUP AG |
KGX888 |
39,460 |
08:08 |
-0,340 |
-0,85% |
40,160 |
40,270 |
39,800 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
99,450 |
15:17 |
+1,150 |
+1,17% |
99,450 |
99,550 |
98,300 |
13.275,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,220 |
15:18 |
+0,140 |
+0,63% |
22,180 |
22,220 |
22,080 |
8.836,00 |
|
|
KRONES AG O.N. |
633500 |
112,800 |
15:13 |
+0,200 |
+0,18% |
112,800 |
113,000 |
112,600 |
21.576,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
14,370 |
15:16 |
-0,130 |
-0,90% |
14,360 |
14,380 |
14,500 |
119.127,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
49,980 |
15:16 |
-0,120 |
-0,24% |
49,960 |
50,000 |
50,100 |
66.530,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,904 |
15:16 |
+0,044 |
+0,56% |
7,902 |
7,908 |
7,860 |
1,09 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
44,895 |
15:17 |
-0,170 |
-0,38% |
44,885 |
44,900 |
45,065 |
397.165,00 |
|
|
MERCK KGAA O.N. |
659990 |
138,750 |
15:17 |
+2,000 |
+1,46% |
138,600 |
138,750 |
136,750 |
26.405,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
370,500 |
15:17 |
-3,100 |
-0,83% |
370,300 |
370,500 |
373,600 |
18.807,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
514,400 |
15:17 |
-9,200 |
-1,76% |
514,200 |
514,600 |
523,600 |
82.640,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
60,850 |
15:17 |
-1,600 |
-2,56% |
60,800 |
60,900 |
62,450 |
50.112,00 |
|
|
NORDEX SE O.N. |
A0D655 |
39,580 |
15:17 |
+0,120 |
+0,30% |
39,560 |
39,600 |
39,460 |
128.813,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
57,800 |
08:00 |
-1,100 |
-1,87% |
57,600 |
57,800 |
58,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
27,380 |
15:14 |
+0,240 |
+0,88% |
27,370 |
27,390 |
27,140 |
64.425,00 |
|
|
PUMA SE |
696960 |
25,670 |
15:16 |
-0,160 |
-0,62% |
25,650 |
25,680 |
25,830 |
91.094,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
30,000 |
15:16 |
±0,000 |
±0,00% |
29,800 |
30,020 |
30,000 |
28.897,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
37,115 |
15:17 |
+0,280 |
+0,76% |
37,105 |
37,155 |
36,835 |
113.226,00 |
|
|
RATIONAL AG |
701080 |
614,500 |
15:14 |
+0,500 |
+0,08% |
613,000 |
614,000 |
614,000 |
1.870,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
50,420 |
15:17 |
+0,435 |
+0,87% |
50,390 |
50,450 |
49,985 |
238.010,00 |
|
|
RHEINMETALL AG |
703000 |
1.180,000 |
15:17 |
-33,800 |
-2,78% |
1.179,600 |
1.180,200 |
1.213,800 |
64.257,00 |
|
|
RTL GROUP |
861149 |
31,600 |
14:22 |
+0,100 |
+0,32% |
31,450 |
31,550 |
31,500 |
440,00 |
|
|
RWE AG INH O.N. |
703712 |
57,600 |
15:17 |
-0,500 |
-0,86% |
57,580 |
57,620 |
58,100 |
352.900,00 |
|
|
SALZGITTER AG O.N. |
620200 |
52,500 |
15:14 |
+1,600 |
+3,14% |
52,550 |
52,700 |
50,900 |
35.925,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
180,820 |
15:18 |
-1,680 |
-0,92% |
180,820 |
180,880 |
182,500 |
547.170,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
231,300 |
15:15 |
+2,400 |
+1,05% |
231,200 |
231,500 |
228,900 |
29.641,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,350 |
11:05 |
-0,050 |
-0,68% |
7,410 |
7,440 |
7,400 |
6.762,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
75,750 |
15:17 |
-0,450 |
-0,59% |
75,750 |
75,800 |
76,200 |
83.730,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
277,450 |
15:17 |
+1,650 |
+0,60% |
277,350 |
277,450 |
275,800 |
251.503,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
156,700 |
15:18 |
+2,420 |
+1,57% |
156,680 |
156,720 |
154,280 |
747.115,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
39,480 |
15:17 |
+0,020 |
+0,05% |
39,450 |
39,470 |
39,460 |
179.001,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
83,750 |
15:10 |
+0,200 |
+0,24% |
83,750 |
83,900 |
83,550 |
37.771,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
58,000 |
15:17 |
+1,450 |
+2,56% |
57,950 |
58,100 |
56,550 |
20.269,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
77,200 |
15:13 |
-0,600 |
-0,77% |
77,050 |
77,200 |
77,800 |
24.855,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
87,080 |
15:17 |
+0,880 |
+1,02% |
87,040 |
87,100 |
86,200 |
71.481,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,840 |
15:15 |
+0,050 |
+0,39% |
12,830 |
12,840 |
12,790 |
72.532,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
119,100 |
08:04 |
+0,900 |
+0,76% |
118,300 |
118,400 |
118,200 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,565 |
15:17 |
-0,020 |
-0,30% |
6,560 |
6,580 |
6,585 |
72.840,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
13,280 |
15:17 |
+0,035 |
+0,26% |
13,280 |
13,290 |
13,245 |
511.322,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
97,900 |
15:11 |
+1,200 |
+1,24% |
97,300 |
97,400 |
96,700 |
422,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
37,140 |
15:14 |
+0,340 |
+0,92% |
37,120 |
37,160 |
36,800 |
27.058,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,054 |
15:16 |
+0,010 |
+0,14% |
7,056 |
7,064 |
7,044 |
744.603,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,900 |
15:11 |
-0,080 |
-0,33% |
23,880 |
23,920 |
23,980 |
57.678,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
32,480 |
15:10 |
+0,340 |
+1,06% |
32,420 |
32,520 |
32,140 |
43.955,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
73,800 |
15:17 |
+0,800 |
+1,10% |
73,780 |
73,820 |
73,000 |
262.339,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
19,965 |
15:17 |
+0,015 |
+0,08% |
19,960 |
19,970 |
19,950 |
1,07 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
92,350 |
15:16 |
+0,750 |
+0,82% |
92,150 |
92,300 |
91,600 |
10.382,00 |
|
|
ZALANDO SE |
ZAL111 |
22,520 |
14:53 |
-0,290 |
-1,27% |
22,540 |
22,550 |
22,810 |
2.480,00 |
|
