| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.602,87 |
17:50 |
+50,66 |
+0,53% |
- |
- |
9.552,21 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.950,43 |
17:50 |
+20,84 |
+0,53% |
- |
- |
3.929,59 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,500 |
09:15 |
+0,060 |
+0,36% |
16,020 |
16,300 |
16,440 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,700 |
17:35 |
-0,100 |
-0,04% |
224,900 |
225,500 |
224,800 |
133,00 |
|
|
AIRBUS SE |
938914 |
154,780 |
18:35 |
+1,340 |
+0,87% |
154,280 |
154,780 |
153,440 |
5.312,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,650 |
12:51 |
+0,170 |
+0,79% |
21,860 |
21,920 |
21,480 |
4.405,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,500 |
18:46 |
-3,600 |
-1,34% |
265,100 |
265,500 |
269,100 |
6.070,00 |
 |
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,035 |
16:56 |
-0,011 |
-0,54% |
2,052 |
2,072 |
2,046 |
15.402,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
239,500 |
12:45 |
+1,500 |
+0,63% |
239,500 |
242,500 |
238,000 |
58,00 |
|
|
AURUBIS AG |
676650 |
67,400 |
18:55 |
-7,700 |
-10,25% |
67,150 |
67,450 |
75,100 |
3.304,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,095 |
18:15 |
+0,405 |
+0,83% |
48,905 |
49,095 |
48,690 |
21.514,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,105 |
16:48 |
-0,180 |
-0,64% |
28,085 |
28,135 |
28,285 |
5.912,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,100 |
09:15 |
-0,180 |
-0,40% |
45,220 |
45,400 |
45,280 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,500 |
16:41 |
+0,700 |
+2,52% |
28,560 |
28,640 |
27,800 |
769,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,500 |
12:54 |
-0,050 |
-0,04% |
142,950 |
143,400 |
142,550 |
40,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,000 |
10:13 |
+0,300 |
+0,69% |
43,500 |
43,650 |
43,700 |
450,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,900 |
15:39 |
+0,750 |
+0,73% |
102,400 |
102,950 |
102,150 |
268,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,700 |
17:58 |
+1,100 |
+1,47% |
75,400 |
75,680 |
74,600 |
140,00 |
|
|
CANCOM SE O.N. |
541910 |
30,080 |
09:15 |
+0,480 |
+1,62% |
29,780 |
30,060 |
29,600 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
97,600 |
08:01 |
+0,500 |
+0,51% |
97,500 |
98,150 |
97,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,765 |
17:36 |
-0,130 |
-0,94% |
13,695 |
13,765 |
13,895 |
12.290,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,240 |
09:15 |
+0,020 |
+0,07% |
28,520 |
28,760 |
28,220 |
25,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,480 |
09:29 |
-0,360 |
-0,58% |
61,360 |
61,780 |
61,840 |
2,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,410 |
10:41 |
+0,560 |
+1,20% |
47,400 |
47,550 |
46,850 |
353,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,100 |
15:29 |
+2,350 |
+2,87% |
83,400 |
83,650 |
81,750 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,100 |
18:50 |
-1,590 |
-3,72% |
40,990 |
41,100 |
42,690 |
45.396,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,150 |
14:29 |
-0,050 |
-0,19% |
26,090 |
26,170 |
26,200 |
200,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,200 |
16:49 |
+0,540 |
+0,65% |
83,720 |
83,920 |
83,660 |
1.341,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,290 |
18:40 |
+0,204 |
+1,35% |
15,278 |
15,294 |
15,086 |
7.682,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,300 |
15:22 |
+2,850 |
+1,57% |
184,550 |
185,550 |
181,450 |
212,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,840 |
18:11 |
+0,110 |
+0,28% |
39,750 |
39,890 |
39,730 |
2.429,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,640 |
17:25 |
-0,030 |
-0,14% |
21,640 |
21,710 |
21,670 |
7.037,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,640 |
18:36 |
+0,115 |
+0,92% |
12,620 |
12,645 |
12,525 |
23.630,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,860 |
11:11 |
+0,840 |
+2,27% |
38,400 |
38,680 |
37,020 |
145,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
15:29 |
±0,000 |
±0,00% |
16,910 |
16,930 |
16,910 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
64,800 |
18:05 |
+0,500 |
+0,78% |
64,400 |
65,400 |
64,300 |
140,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,810 |
17:20 |
+0,255 |
+1,30% |
19,705 |
19,800 |
19,555 |
1.830,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,795 |
18:35 |
-0,200 |
-2,00% |
9,805 |
9,830 |
9,995 |
31.680,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,350 |
17:19 |
-0,240 |
-0,61% |
39,160 |
39,400 |
39,590 |
147,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,800 |
18:03 |
-0,020 |
-0,04% |
47,760 |
48,160 |
47,820 |
589,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,440 |
18:55 |
-0,800 |
-3,05% |
25,300 |
25,460 |
26,240 |
6.345,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,020 |
17:27 |
-0,250 |
-0,88% |
27,900 |
28,030 |
28,270 |
927,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,520 |
11:30 |
+0,080 |
+0,18% |
43,320 |
43,500 |
43,440 |
145,00 |
|
|
GEA GROUP AG |
660200 |
36,680 |
10:16 |
-0,120 |
-0,33% |
36,380 |
36,560 |
36,800 |
62,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,800 |
08:02 |
±0,000 |
±0,00% |
101,800 |
102,200 |
101,800 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,200 |
18:22 |
-1,200 |
-0,52% |
229,200 |
230,000 |
232,400 |
707,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,260 |
17:24 |
+0,560 |
+0,59% |
95,480 |
95,760 |
94,700 |
133,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,500 |
08:11 |
+0,700 |
+0,86% |
83,200 |
83,700 |
81,800 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,192 |
15:28 |
-0,064 |
-1,02% |
6,136 |
6,170 |
6,256 |
550,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,040 |
17:00 |
+5,140 |
+6,96% |
79,100 |
79,280 |
73,900 |
595,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,880 |
18:42 |
+2,320 |
+6,52% |
37,800 |
37,980 |
35,560 |
5.913,00 |
|
|
HOCHTIEF AG |
607000 |
100,000 |
14:54 |
+2,500 |
+2,56% |
99,050 |
99,750 |
97,500 |
98,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,040 |
18:39 |
+0,570 |
+1,20% |
47,810 |
48,000 |
47,470 |
172,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
31,420 |
18:03 |
-0,030 |
-0,10% |
31,500 |
31,650 |
31,450 |
1.502,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,240 |
11:40 |
-0,160 |
-0,63% |
25,000 |
25,180 |
25,400 |
50,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,180 |
18:07 |
+0,640 |
+1,85% |
35,060 |
35,440 |
34,540 |
320,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,765 |
18:29 |
-0,270 |
-1,92% |
13,785 |
13,890 |
14,035 |
366,00 |
|
|
KION GROUP AG |
KGX888 |
42,830 |
14:30 |
-0,110 |
-0,26% |
42,860 |
43,150 |
42,940 |
300,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
68,750 |
08:01 |
+0,550 |
+0,81% |
68,650 |
69,300 |
68,200 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,330 |
18:11 |
+0,330 |
+1,74% |
19,250 |
19,410 |
19,000 |
6.193,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
123,000 |
09:06 |
-2,400 |
-1,91% |
123,400 |
124,800 |
125,400 |
0,00 |
|
|
LANXESS AG |
547040 |
26,920 |
16:59 |
-0,120 |
-0,44% |
26,880 |
27,070 |
27,040 |
2.900,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,640 |
15:02 |
+1,440 |
+1,77% |
82,300 |
82,980 |
81,200 |
38,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,830 |
18:48 |
-0,028 |
-0,41% |
6,814 |
6,830 |
6,858 |
29.259,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,160 |
18:28 |
+0,620 |
+0,87% |
71,800 |
72,170 |
71,540 |
8.445,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,300 |
15:49 |
+2,750 |
+1,83% |
151,850 |
152,200 |
150,550 |
21,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,750 |
12:18 |
+0,650 |
+0,98% |
66,500 |
66,600 |
66,100 |
10,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
226,500 |
17:30 |
+6,800 |
+3,10% |
226,100 |
226,800 |
219,700 |
91,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
403,000 |
18:48 |
-7,100 |
-1,73% |
401,500 |
402,800 |
410,100 |
331,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,550 |
15:32 |
+2,000 |
+2,80% |
73,250 |
73,850 |
71,550 |
53,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
80,550 |
09:15 |
-0,350 |
-0,43% |
83,100 |
83,450 |
80,900 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,700 |
18:16 |
+0,100 |
+0,74% |
13,720 |
13,820 |
13,600 |
8.807,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,340 |
08:01 |
-0,240 |
-1,77% |
13,320 |
13,580 |
13,580 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,820 |
17:13 |
+0,760 |
+1,58% |
48,810 |
49,020 |
48,060 |
523,00 |
|
|
PUMA SE |
696960 |
45,200 |
18:56 |
+2,210 |
+5,14% |
0,000 |
0,000 |
42,990 |
1.465,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,110 |
18:22 |
+0,250 |
+0,63% |
39,835 |
40,180 |
39,860 |
1.174,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
129,700 |
16:37 |
+4,400 |
+3,51% |
128,700 |
129,100 |
125,300 |
265,00 |
|
|
RHEINMETALL AG |
703000 |
531,800 |
18:50 |
+21,200 |
+4,15% |
0,000 |
0,000 |
510,600 |
3.006,00 |
|
|
RTL GROUP |
861149 |
29,650 |
14:46 |
+0,650 |
+2,24% |
29,500 |
29,800 |
29,000 |
1.260,00 |
|
|
RWE AG INH O.N. |
703712 |
33,280 |
18:49 |
-0,030 |
-0,09% |
33,210 |
33,280 |
33,310 |
2.444,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
170,360 |
17:20 |
+1,200 |
+0,71% |
170,520 |
170,860 |
169,160 |
1.872,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
284,200 |
09:15 |
+2,900 |
+1,03% |
283,300 |
285,300 |
281,300 |
1,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,700 |
10:23 |
-2,900 |
-3,99% |
69,300 |
70,000 |
72,600 |
15,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,380 |
18:24 |
+2,600 |
+1,49% |
177,240 |
178,120 |
174,780 |
1.770,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,745 |
18:47 |
+0,425 |
+2,20% |
19,685 |
19,745 |
19,320 |
12.202,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,540 |
09:31 |
+0,240 |
+0,47% |
51,760 |
52,060 |
51,300 |
3,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
71,100 |
09:06 |
+1,100 |
+1,57% |
74,450 |
74,850 |
70,000 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
80,850 |
18:53 |
-9,400 |
-10,42% |
80,100 |
80,300 |
90,250 |
1.845,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,400 |
15:04 |
+2,120 |
+4,30% |
50,050 |
50,450 |
49,280 |
130,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,600 |
08:00 |
+0,800 |
+1,38% |
59,800 |
60,800 |
57,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
59,750 |
08:02 |
-0,450 |
-0,75% |
61,950 |
62,200 |
60,200 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,900 |
08:02 |
-0,550 |
-1,18% |
44,550 |
44,800 |
46,450 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,850 |
09:15 |
+0,550 |
+0,55% |
100,550 |
101,000 |
100,300 |
0,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,000 |
14:36 |
+0,650 |
+4,87% |
13,730 |
13,810 |
13,350 |
185,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,500 |
15:47 |
-1,600 |
-2,25% |
69,450 |
69,900 |
71,100 |
844,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,440 |
16:50 |
+0,040 |
+0,32% |
12,370 |
12,460 |
12,400 |
332,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,848 |
18:42 |
-0,033 |
-0,68% |
4,827 |
4,846 |
4,881 |
8.300,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,400 |
16:25 |
-0,160 |
-0,71% |
22,320 |
22,480 |
22,560 |
770,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
115,950 |
18:35 |
+0,500 |
+0,43% |
115,550 |
115,950 |
115,450 |
2.283,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,120 |
18:46 |
+0,760 |
+2,78% |
28,050 |
28,090 |
27,360 |
5.426,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,800 |
11:24 |
+0,350 |
+0,34% |
102,450 |
103,350 |
102,450 |
100,00 |
|
|
ZALANDO SE |
ZAL111 |
23,310 |
12:59 |
-0,290 |
-1,23% |
23,770 |
23,850 |
23,600 |
484,00 |
|
