| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.993,47 |
16:28 |
+14,83 |
+0,15% |
- |
- |
9.978,64 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.065,84 |
13.05. |
-5,33 |
-0,13% |
- |
- |
4.065,84 |
-- |
 |
|
ZALANDO SE |
ZAL111 |
24,520 |
16:05 |
-0,160 |
-0,65% |
24,610 |
24,620 |
24,680 |
601,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,000 |
11:09 |
+1,060 |
+1,06% |
102,550 |
102,700 |
99,940 |
770,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,000 |
14:54 |
+0,060 |
+0,21% |
27,980 |
28,000 |
27,940 |
676,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
122,350 |
15:58 |
+3,350 |
+2,82% |
122,300 |
122,350 |
119,000 |
3.869,00 |
|
|
UTD.INTERNET AG NA |
508903 |
24,540 |
09:45 |
+0,680 |
+2,85% |
23,420 |
23,460 |
23,860 |
500,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,994 |
15:20 |
+0,077 |
+1,57% |
4,952 |
4,955 |
4,917 |
6.150,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,600 |
08:08 |
+0,010 |
+0,09% |
11,525 |
11,535 |
11,590 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,300 |
14:56 |
-2,100 |
-2,98% |
68,700 |
68,800 |
70,400 |
96,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
13,930 |
14:56 |
+0,220 |
+1,60% |
14,000 |
14,030 |
13,710 |
54,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,200 |
14:56 |
+0,300 |
+0,29% |
102,300 |
102,400 |
101,900 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,700 |
15:53 |
+1,850 |
+3,87% |
49,750 |
49,850 |
47,850 |
250,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,800 |
08:08 |
-0,450 |
-0,71% |
62,000 |
62,050 |
63,250 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
55,900 |
08:08 |
-1,200 |
-2,10% |
54,900 |
55,200 |
57,100 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,220 |
08:13 |
-0,220 |
-0,46% |
49,000 |
49,060 |
47,440 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,800 |
16:03 |
+1,350 |
+1,68% |
81,850 |
82,000 |
80,450 |
276,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,250 |
09:02 |
-0,950 |
-1,28% |
72,400 |
72,550 |
74,200 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,920 |
08:44 |
+0,300 |
+0,57% |
53,040 |
53,060 |
52,620 |
57,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,160 |
15:56 |
+0,180 |
+0,75% |
24,200 |
24,220 |
23,980 |
37.928,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
185,680 |
16:22 |
-1,180 |
-0,63% |
185,760 |
185,800 |
186,860 |
772,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,300 |
09:02 |
-0,800 |
-1,13% |
70,950 |
71,050 |
71,100 |
0,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
290,700 |
16:23 |
+11,000 |
+3,93% |
291,000 |
291,300 |
279,700 |
89,00 |
|
|
SAP SE O.N. |
716460 |
175,040 |
16:23 |
-1,240 |
-0,70% |
175,400 |
175,440 |
176,280 |
810,00 |
|
|
RWE AG INH O.N. |
703712 |
35,020 |
16:22 |
+0,510 |
+1,48% |
35,000 |
35,010 |
34,510 |
3.488,00 |
|
|
RTL GROUP |
861149 |
29,600 |
12:26 |
-0,150 |
-0,50% |
29,700 |
29,750 |
29,750 |
1.324,00 |
|
|
RHEINMETALL AG |
703000 |
521,800 |
16:24 |
-19,000 |
-3,51% |
521,200 |
521,600 |
540,800 |
5.637,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
119,500 |
16:17 |
-1,400 |
-1,16% |
119,800 |
120,000 |
120,900 |
783,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,340 |
14:56 |
+0,530 |
+1,30% |
41,505 |
41,530 |
40,810 |
4.184,00 |
|
|
PUMA SE |
696960 |
52,200 |
14:56 |
+1,760 |
+3,49% |
52,180 |
52,220 |
50,440 |
1.155,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,560 |
15:36 |
+0,570 |
+1,14% |
50,480 |
50,520 |
49,990 |
1.043,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,600 |
12:01 |
+0,180 |
+1,25% |
14,580 |
14,620 |
14,420 |
100,00 |
|
|
NORDEX SE O.N. |
A0D655 |
15,270 |
16:10 |
+0,850 |
+5,89% |
15,170 |
15,180 |
14,420 |
52.148,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,750 |
14:56 |
+0,350 |
+0,41% |
84,950 |
85,100 |
84,400 |
5,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
86,450 |
15:51 |
+13,500 |
+18,51% |
87,750 |
88,250 |
72,950 |
560,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
446,000 |
16:13 |
-0,400 |
-0,09% |
446,000 |
446,100 |
446,400 |
547,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
235,000 |
16:03 |
+1,600 |
+0,69% |
235,200 |
235,400 |
233,400 |
72,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
14:56 |
+1,050 |
+1,57% |
67,750 |
67,850 |
66,850 |
1.246,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,800 |
08:20 |
-1,000 |
-0,65% |
158,150 |
158,250 |
154,800 |
0,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,190 |
16:24 |
+1,160 |
+1,71% |
69,170 |
69,200 |
68,030 |
7.382,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,880 |
16:05 |
+0,088 |
+1,30% |
6,864 |
6,868 |
6,792 |
40.229,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,860 |
09:58 |
-0,440 |
-0,53% |
80,900 |
81,180 |
82,300 |
0,00 |
|
|
LANXESS AG |
547040 |
27,460 |
14:56 |
+0,170 |
+0,62% |
27,360 |
27,390 |
27,290 |
286,00 |
|
|
KRONES AG O.N. |
633500 |
129,800 |
09:02 |
±0,000 |
±0,00% |
128,000 |
128,400 |
129,800 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,380 |
14:53 |
+0,380 |
+2,00% |
19,340 |
19,390 |
19,000 |
1.720,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,950 |
10:00 |
-1,500 |
-2,01% |
73,450 |
73,550 |
74,450 |
830,00 |
|
|
KION GROUP AG |
KGX888 |
45,740 |
09:58 |
±0,000 |
±0,00% |
45,690 |
45,750 |
45,740 |
100,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,355 |
16:19 |
+0,425 |
+3,05% |
14,365 |
14,395 |
13,930 |
3.542,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,300 |
09:02 |
-0,080 |
-0,23% |
35,280 |
35,440 |
35,380 |
0,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,800 |
12:33 |
±0,000 |
±0,00% |
27,000 |
27,040 |
26,800 |
241,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
37,170 |
15:57 |
-0,065 |
-0,17% |
37,185 |
37,195 |
37,235 |
2.615,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,510 |
11:55 |
+0,710 |
+1,45% |
49,640 |
49,680 |
48,800 |
50,00 |
|
|
HOCHTIEF AG |
607000 |
104,300 |
10:15 |
+0,600 |
+0,58% |
104,300 |
104,500 |
103,700 |
270,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,560 |
13:12 |
-1,800 |
-4,57% |
37,860 |
37,940 |
39,360 |
2.060,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,140 |
14:56 |
+0,360 |
+0,44% |
82,720 |
82,740 |
81,780 |
383,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,982 |
13:50 |
+0,334 |
+5,91% |
5,880 |
5,888 |
5,648 |
12.680,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,400 |
08:16 |
+0,900 |
+1,09% |
83,300 |
83,800 |
82,500 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
101,300 |
13:17 |
-0,750 |
-0,73% |
102,050 |
102,100 |
102,050 |
4.252,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,500 |
16:16 |
-7,400 |
-3,14% |
228,400 |
228,600 |
235,900 |
281,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,100 |
08:08 |
+0,300 |
+0,30% |
101,000 |
101,200 |
99,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
38,360 |
14:56 |
-0,160 |
-0,42% |
38,140 |
38,180 |
38,520 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,100 |
14:38 |
+0,600 |
+1,41% |
43,240 |
43,300 |
42,500 |
75,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,550 |
14:02 |
-0,030 |
-0,11% |
28,660 |
28,680 |
28,580 |
335,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,000 |
16:03 |
-0,080 |
-0,33% |
24,000 |
24,040 |
24,080 |
3.055,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,880 |
15:35 |
+1,800 |
+3,74% |
50,150 |
50,200 |
48,080 |
494,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,780 |
12:22 |
+0,960 |
+2,41% |
40,910 |
40,930 |
39,820 |
50,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,130 |
14:27 |
+0,145 |
+1,45% |
10,150 |
10,190 |
9,985 |
5.285,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,740 |
15:50 |
+0,060 |
+0,29% |
20,710 |
20,720 |
20,680 |
826,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
10:27 |
+2,000 |
+2,89% |
73,300 |
73,400 |
69,100 |
53,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
15:29 |
±0,000 |
±0,00% |
16,950 |
16,960 |
16,950 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
43,900 |
15:21 |
+4,300 |
+10,86% |
43,540 |
43,640 |
39,600 |
740,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,270 |
15:43 |
+0,100 |
+0,76% |
13,225 |
13,230 |
13,170 |
8.313,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,950 |
16:25 |
+0,030 |
+0,14% |
21,960 |
21,970 |
21,920 |
7.385,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,540 |
15:49 |
-0,050 |
-0,13% |
39,460 |
39,470 |
39,590 |
3.215,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,000 |
12:46 |
-3,000 |
-1,64% |
180,000 |
180,150 |
183,000 |
663,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,976 |
16:26 |
+0,056 |
+0,35% |
15,980 |
15,984 |
15,920 |
16.940,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,120 |
12:15 |
+0,780 |
+0,92% |
85,720 |
85,780 |
84,340 |
213,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,550 |
13:35 |
+6,330 |
+25,10% |
31,640 |
31,670 |
25,220 |
14.575,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,690 |
16:21 |
+0,420 |
+1,02% |
41,680 |
41,690 |
41,270 |
1.192,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,250 |
15:29 |
±0,000 |
±0,00% |
81,300 |
81,450 |
81,250 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,760 |
08:13 |
+0,760 |
+1,58% |
48,550 |
48,560 |
48,000 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,440 |
14:56 |
+0,600 |
+0,97% |
62,280 |
62,320 |
61,840 |
175,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,940 |
14:56 |
+0,640 |
+2,34% |
27,980 |
28,060 |
27,300 |
190,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,220 |
15:07 |
+0,295 |
+2,12% |
14,210 |
14,225 |
13,925 |
56.062,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,450 |
16:24 |
+3,100 |
+3,36% |
95,500 |
95,550 |
92,350 |
70,00 |
|
|
CANCOM SE O.N. |
541910 |
31,520 |
15:18 |
+2,360 |
+8,09% |
31,400 |
31,500 |
29,160 |
271,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
70,920 |
14:53 |
-7,220 |
-9,24% |
71,240 |
71,280 |
78,140 |
2.287,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
104,000 |
16:22 |
+0,600 |
+0,58% |
103,950 |
104,150 |
103,400 |
3.466,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,400 |
16:17 |
+0,700 |
+1,53% |
46,350 |
46,450 |
45,700 |
1.700,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,450 |
08:06 |
-0,200 |
-0,14% |
145,800 |
145,900 |
146,650 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,820 |
08:13 |
+0,460 |
+1,57% |
30,280 |
30,320 |
29,360 |
0,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,460 |
14:56 |
-0,220 |
-0,48% |
45,680 |
45,740 |
45,680 |
516,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,615 |
15:08 |
+0,055 |
+0,19% |
29,595 |
29,610 |
29,560 |
11.496,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,125 |
16:20 |
+0,215 |
+0,44% |
49,265 |
49,275 |
48,910 |
4.541,00 |
|
|
AURUBIS AG |
676650 |
74,900 |
14:39 |
+1,450 |
+1,97% |
75,100 |
75,200 |
73,450 |
543,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
246,000 |
14:56 |
-1,500 |
-0,61% |
246,500 |
248,000 |
247,500 |
0,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,120 |
16:14 |
+0,045 |
+2,17% |
2,131 |
2,134 |
2,075 |
97.500,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,100 |
16:25 |
-0,600 |
-0,23% |
265,300 |
265,400 |
265,700 |
2.243,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,610 |
12:29 |
+0,160 |
+0,75% |
22,480 |
22,490 |
21,450 |
1.180,00 |
|
|
AIRBUS SE |
938914 |
157,440 |
12:55 |
-0,320 |
-0,20% |
158,120 |
158,140 |
157,760 |
95,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
224,200 |
08:06 |
-0,600 |
-0,27% |
226,700 |
226,900 |
224,800 |
1,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,740 |
14:56 |
+1,020 |
+6,10% |
17,600 |
17,720 |
16,720 |
0,00 |
|
