| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
8.630,05 |
14:18 |
+73,57 |
+0,86% |
- |
- |
8.556,48 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.792,22 |
23.06. |
-42,81 |
-1,12% |
- |
- |
3.792,22 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
25,740 |
14:16 |
-0,100 |
-0,39% |
25,740 |
25,780 |
25,840 |
30.037,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
291,800 |
14:18 |
+1,150 |
+0,40% |
291,750 |
291,800 |
290,650 |
118.507,00 |
|
|
AIRBUS |
938914 |
112,060 |
14:18 |
+0,840 |
+0,76% |
112,020 |
112,060 |
111,220 |
21.266,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,270 |
14:16 |
+0,130 |
+0,59% |
22,250 |
22,270 |
22,140 |
194.156,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
214,600 |
14:16 |
+1,450 |
+0,68% |
214,550 |
214,600 |
213,150 |
183.245,00 |
|
|
ALSTRIA OFFICE REIT-AG |
A0LD2U |
15,670 |
14:15 |
+0,010 |
+0,06% |
15,670 |
15,680 |
15,660 |
128.898,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
6,912 |
11:58 |
-0,020 |
-0,29% |
6,862 |
6,862 |
6,932 |
255,00 |
|
|
AURUBIS AG |
676650 |
76,840 |
14:15 |
+0,100 |
+0,13% |
76,840 |
76,880 |
76,740 |
24.431,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
65,690 |
14:18 |
+0,390 |
+0,60% |
65,680 |
65,700 |
65,300 |
550.119,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
51,290 |
14:18 |
+0,740 |
+1,46% |
51,270 |
51,290 |
50,550 |
1,19 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
152,300 |
14:18 |
+2,200 |
+1,47% |
152,300 |
152,400 |
150,100 |
13.270,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
101,750 |
14:15 |
+1,300 |
+1,29% |
101,700 |
101,750 |
100,450 |
178.587,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,430 |
14:18 |
+1,060 |
+1,16% |
92,420 |
92,430 |
91,370 |
289.403,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
79,680 |
14:17 |
+0,300 |
+0,38% |
79,680 |
79,720 |
79,380 |
104.801,00 |
|
|
CANCOM SE O.N. |
541910 |
50,840 |
14:10 |
+1,330 |
+2,69% |
50,820 |
50,880 |
49,510 |
23.448,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
162,150 |
14:18 |
+3,300 |
+2,08% |
162,050 |
162,200 |
158,850 |
22.662,00 |
|
|
COMMERZBANK AG |
CBK100 |
6,183 |
14:18 |
+0,015 |
+0,24% |
6,181 |
6,184 |
6,168 |
1,59 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
65,700 |
14:14 |
+0,450 |
+0,69% |
65,600 |
65,750 |
65,250 |
58.580,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CONTINENTAL AG O.N. |
543900 |
128,500 |
14:18 |
+1,200 |
+0,94% |
128,500 |
128,520 |
127,300 |
100.586,00 |
|
|
COVESTRO AG O.N. |
606214 |
54,440 |
14:18 |
±0,000 |
±0,00% |
54,440 |
54,460 |
54,440 |
228.546,00 |
|
|
CTS EVENTIM KGAA |
547030 |
56,940 |
14:18 |
-0,160 |
-0,28% |
56,940 |
56,960 |
57,100 |
23.431,00 |
|
|
DAIMLER AG NA O.N. |
710000 |
79,010 |
14:18 |
+0,710 |
+0,91% |
78,990 |
79,010 |
78,300 |
726.121,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
107,700 |
14:18 |
+1,700 |
+1,60% |
107,650 |
107,750 |
106,000 |
140.633,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
80,500 |
14:14 |
+0,450 |
+0,56% |
80,500 |
80,600 |
80,050 |
12.408,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
10,930 |
14:18 |
+0,090 |
+0,83% |
10,928 |
10,932 |
10,840 |
3,94 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
147,100 |
14:15 |
+0,950 |
+0,65% |
147,050 |
147,100 |
146,150 |
90.059,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
58,000 |
14:18 |
+0,880 |
+1,54% |
57,990 |
58,000 |
57,120 |
696.519,00 |
|
|
DT.TELEKOM AG NA |
555750 |
17,814 |
14:18 |
+0,074 |
+0,42% |
17,810 |
17,814 |
17,740 |
2,24 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
51,500 |
10:27 |
-0,060 |
-0,12% |
51,460 |
51,460 |
51,560 |
0,00 |
|
|
DUERR AG O.N. |
556520 |
32,660 |
14:17 |
+0,200 |
+0,62% |
32,660 |
32,680 |
32,460 |
41.837,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
9,900 |
14:18 |
+0,047 |
+0,48% |
9,899 |
9,901 |
9,853 |
1,56 Mio. |
|
|
ECKERT+ZIEGLER AG O.N. |
565970 |
97,350 |
14:18 |
+3,200 |
+3,40% |
97,250 |
97,350 |
94,150 |
27.940,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
15,510 |
14:18 |
+0,200 |
+1,31% |
15,500 |
15,520 |
15,310 |
128.571,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
28,130 |
14:18 |
+0,140 |
+0,50% |
28,120 |
28,130 |
27,990 |
130.695,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
37,450 |
14:15 |
+0,850 |
+2,32% |
37,440 |
37,460 |
36,600 |
163.092,00 |
|
|
FRESEN.MED.CARE KGAA O.N. |
578580 |
69,580 |
14:17 |
+0,840 |
+1,22% |
69,560 |
69,600 |
68,740 |
133.624,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
62,040 |
14:16 |
+0,700 |
+1,14% |
61,980 |
62,040 |
61,340 |
67.775,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
19,865 |
14:18 |
-0,155 |
-0,77% |
19,860 |
19,870 |
20,020 |
522.117,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
44,075 |
14:15 |
+0,100 |
+0,23% |
44,070 |
44,080 |
43,975 |
221.347,00 |
|
|
FUCHS PETROL.SE VZO O.N. |
579043 |
41,880 |
14:15 |
+0,300 |
+0,72% |
41,860 |
41,900 |
41,580 |
17.597,00 |
|
|
GEA GROUP AG |
660200 |
34,120 |
14:16 |
+0,050 |
+0,15% |
34,110 |
34,120 |
34,070 |
30.857,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
93,250 |
14:18 |
+0,800 |
+0,87% |
93,250 |
93,300 |
92,450 |
38.142,00 |
|
|
GRAND CITY PROPERT.EO-,10 |
A1JXCV |
23,100 |
11:21 |
-0,060 |
-0,26% |
23,100 |
23,140 |
23,160 |
43,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
140,650 |
14:15 |
+0,650 |
+0,46% |
140,600 |
140,700 |
140,000 |
31.701,00 |
|
|
HEIDELBERGCEMENT AG O.N. |
604700 |
73,740 |
14:17 |
+1,620 |
+2,25% |
73,720 |
73,760 |
72,120 |
153.845,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
57,060 |
14:18 |
+0,320 |
+0,56% |
57,020 |
57,060 |
56,740 |
24.573,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
78,140 |
14:18 |
+1,740 |
+2,28% |
78,100 |
78,160 |
76,400 |
165.334,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
90,300 |
14:12 |
+0,700 |
+0,78% |
90,300 |
90,320 |
89,600 |
172.074,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
64,800 |
14:18 |
+0,320 |
+0,50% |
64,760 |
64,780 |
64,480 |
95.790,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
46,690 |
14:18 |
+0,430 |
+0,93% |
46,680 |
46,710 |
46,260 |
95.379,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,890 |
14:18 |
+0,550 |
+1,70% |
32,885 |
32,895 |
32,340 |
1,05 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
23,420 |
14:06 |
+0,220 |
+0,95% |
23,380 |
23,420 |
23,200 |
33.157,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
11,970 |
14:15 |
+0,340 |
+2,92% |
11,975 |
11,985 |
11,630 |
541.432,00 |
|
|
KION GROUP AG |
KGX888 |
90,640 |
12:38 |
+0,120 |
+0,13% |
90,780 |
90,820 |
90,520 |
26,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
111,150 |
14:18 |
+0,550 |
+0,50% |
111,150 |
111,200 |
110,600 |
46.709,00 |
|
|
LANXESS AG |
547040 |
58,580 |
14:15 |
+0,760 |
+1,31% |
58,560 |
58,600 |
57,820 |
69.976,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
124,200 |
14:16 |
+1,900 |
+1,55% |
124,200 |
124,250 |
122,300 |
26.507,00 |
|
|
LINDE PLC EO 0,001 |
A2DSYC |
240,300 |
14:18 |
+0,250 |
+0,10% |
240,250 |
240,300 |
240,050 |
211.130,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LPKF LASER+ELECTRON. |
645000 |
24,780 |
14:17 |
+0,560 |
+2,31% |
24,760 |
24,820 |
24,220 |
47.664,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
9,913 |
14:18 |
+0,108 |
+1,10% |
9,909 |
9,912 |
9,805 |
2,08 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
157,650 |
14:18 |
+2,150 |
+1,38% |
157,600 |
157,650 |
155,500 |
61.550,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
64,840 |
14:08 |
+1,440 |
+2,27% |
64,660 |
64,720 |
63,400 |
57.933,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
217,100 |
14:18 |
+2,400 |
+1,12% |
217,000 |
217,100 |
214,700 |
54.074,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
236,250 |
14:18 |
+1,500 |
+0,64% |
236,200 |
236,250 |
234,750 |
89.213,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
64,580 |
14:18 |
+1,700 |
+2,70% |
64,560 |
64,600 |
62,880 |
36.281,00 |
|
|
NORDEX SE O.N. |
A0D655 |
18,670 |
14:18 |
+0,650 |
+3,61% |
18,660 |
18,690 |
18,020 |
501.732,00 |
|
|
PFEIFFER VACUUM TECH.O.N. |
691660 |
158,400 |
14:05 |
-0,200 |
-0,13% |
158,400 |
159,000 |
158,600 |
335,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
95,620 |
14:18 |
+1,320 |
+1,40% |
95,580 |
95,640 |
94,300 |
195.367,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PROSIEBENSAT.1 NA O.N. |
PSM777 |
16,530 |
14:18 |
+0,085 |
+0,52% |
16,525 |
16,535 |
16,445 |
207.064,00 |
|
|
PUMA SE |
696960 |
97,600 |
14:17 |
+1,300 |
+1,35% |
97,600 |
97,620 |
96,300 |
89.754,00 |
|
|
QIAGEN NV EO -,01 |
A2DKCH |
40,220 |
14:18 |
+0,640 |
+1,62% |
40,200 |
40,220 |
39,580 |
84.173,00 |
|
|
RATIONAL AG |
701080 |
752,600 |
14:15 |
+1,800 |
+0,24% |
752,200 |
752,800 |
750,800 |
800,00 |
|
|
RHEINMETALL AG |
703000 |
83,520 |
14:18 |
+0,680 |
+0,82% |
83,500 |
83,560 |
82,840 |
30.096,00 |
|
|
RWE AG INH O.N. |
703712 |
30,420 |
14:18 |
+0,400 |
+1,33% |
30,410 |
30,420 |
30,020 |
886.012,00 |
|
|
S+T AG O.N. |
A0X9EJ |
19,420 |
14:18 |
+0,120 |
+0,62% |
19,390 |
19,420 |
19,300 |
92.881,00 |
|
|
SAP SE O.N. |
716460 |
118,160 |
14:18 |
+1,580 |
+1,36% |
118,140 |
118,160 |
116,580 |
442.737,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
432,400 |
14:18 |
+14,900 |
+3,57% |
432,300 |
432,500 |
417,500 |
21.313,00 |
|
|
SCOUT24 AG NA O.N. |
A12DM8 |
68,920 |
14:17 |
+0,680 |
+1,00% |
68,900 |
68,940 |
68,240 |
81.693,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SHOP APOTHEKE EUROPE INH. |
A2AR94 |
159,000 |
14:17 |
+2,200 |
+1,40% |
158,900 |
159,100 |
156,800 |
60.977,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
136,140 |
14:18 |
-0,720 |
-0,53% |
136,140 |
136,160 |
136,860 |
1,17 Mio. |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,520 |
14:18 |
+0,620 |
+2,49% |
25,500 |
25,520 |
24,900 |
701.731,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
50,800 |
14:14 |
+1,390 |
+2,81% |
50,800 |
50,820 |
49,410 |
305.866,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
141,050 |
12:41 |
+0,050 |
+0,04% |
140,900 |
141,050 |
141,000 |
9.781,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
43,320 |
14:17 |
+0,700 |
+1,64% |
43,260 |
43,320 |
42,620 |
106.425,00 |
|
|
SOFTWARE AG NA O.N. |
A2GS40 |
37,940 |
14:17 |
+0,160 |
+0,42% |
37,940 |
38,000 |
37,780 |
31.439,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
69,900 |
14:17 |
+1,250 |
+1,82% |
69,900 |
69,950 |
68,650 |
61.684,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
117,550 |
14:13 |
+1,050 |
+0,90% |
117,550 |
117,600 |
116,500 |
52.346,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
27,280 |
14:17 |
+0,250 |
+0,92% |
27,270 |
27,290 |
27,030 |
270.112,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TEAMVIEWER AG INH O.N. |
A2YN90 |
33,820 |
14:18 |
+0,870 |
+2,64% |
33,820 |
33,850 |
32,950 |
165.480,00 |
|
|
TELEFONICA DTLD HLDG NA |
A1J5RX |
2,233 |
14:16 |
-0,011 |
-0,49% |
2,233 |
2,234 |
2,244 |
1,08 Mio. |
|
|
THYSSENKRUPP AG O.N. |
750000 |
8,632 |
14:18 |
+0,126 |
+1,48% |
8,630 |
8,634 |
8,506 |
2,08 Mio. |
|
|
UNIPER SE NA O.N. |
UNSE01 |
30,990 |
13:19 |
+0,100 |
+0,32% |
30,990 |
31,000 |
30,890 |
258,00 |
|
|
UTD.INTERNET AG NA |
508903 |
34,210 |
14:13 |
-0,350 |
-1,01% |
34,210 |
34,230 |
34,560 |
110.787,00 |
|
|
VARTA AG O.N. |
A0TGJ5 |
143,900 |
14:18 |
+2,200 |
+1,55% |
143,800 |
143,950 |
141,700 |
41.228,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
219,700 |
14:18 |
+1,750 |
+0,80% |
219,700 |
219,750 |
217,950 |
358.949,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
54,940 |
14:18 |
+0,080 |
+0,15% |
54,940 |
54,960 |
54,860 |
404.156,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
133,400 |
14:18 |
+4,300 |
+3,33% |
133,350 |
133,550 |
129,100 |
145.536,00 |
|
|
ZALANDO SE |
ZAL111 |
98,740 |
08:05 |
-0,340 |
-0,34% |
101,500 |
101,550 |
99,080 |
0,00 |
|
