| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.033,25 |
12:03 |
+47,75 |
+0,48% |
- |
- |
9.985,50 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.068,57 |
14.05. |
+2,73 |
+0,07% |
- |
- |
4.068,57 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,520 |
11:19 |
-0,080 |
-0,45% |
17,500 |
17,580 |
17,600 |
11.290,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
229,500 |
12:01 |
+2,400 |
+1,06% |
229,400 |
229,500 |
227,100 |
57.425,00 |
|
|
AIRBUS SE |
938914 |
159,700 |
11:57 |
+1,020 |
+0,64% |
159,680 |
159,740 |
158,680 |
20.247,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,280 |
12:01 |
+0,670 |
+2,96% |
23,270 |
23,290 |
22,610 |
269.594,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
262,500 |
12:02 |
-2,900 |
-1,09% |
262,400 |
262,600 |
265,400 |
388.757,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,205 |
11:50 |
+0,072 |
+3,38% |
2,200 |
2,204 |
2,133 |
8.983,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
248,500 |
11:40 |
+2,500 |
+1,02% |
246,500 |
248,500 |
246,000 |
489,00 |
|
|
AURUBIS AG |
676650 |
77,800 |
11:55 |
+1,350 |
+1,77% |
77,850 |
77,950 |
76,450 |
94.430,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,860 |
12:02 |
+0,500 |
+1,01% |
49,870 |
49,880 |
49,360 |
398.050,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,910 |
12:02 |
-0,310 |
-1,06% |
28,910 |
28,915 |
29,220 |
1,47 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
46,200 |
11:56 |
+0,480 |
+1,05% |
46,160 |
46,220 |
45,720 |
17.718,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,300 |
11:59 |
+0,840 |
+2,76% |
31,240 |
31,300 |
30,460 |
22.500,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,900 |
12:02 |
-2,150 |
-1,48% |
142,850 |
142,950 |
145,050 |
59.712,00 |
|
|
BILFINGER SE O.N. |
590900 |
47,950 |
11:54 |
+1,450 |
+3,12% |
47,750 |
47,950 |
46,500 |
135.727,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,750 |
12:02 |
±0,000 |
±0,00% |
103,750 |
103,800 |
103,750 |
255.984,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
70,640 |
12:02 |
-0,800 |
-1,12% |
70,620 |
70,660 |
71,440 |
161.727,00 |
|
|
CANCOM SE O.N. |
541910 |
32,540 |
11:57 |
+0,960 |
+3,04% |
32,500 |
32,560 |
31,580 |
49.543,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
96,200 |
12:01 |
-0,050 |
-0,05% |
96,150 |
96,250 |
96,250 |
43.051,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,110 |
12:02 |
+0,785 |
+5,48% |
15,105 |
15,115 |
14,325 |
4,87 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,060 |
12:01 |
-0,180 |
-0,64% |
27,980 |
28,080 |
28,240 |
14.449,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,040 |
12:02 |
+0,940 |
+1,51% |
63,040 |
63,080 |
62,100 |
93.863,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,720 |
12:02 |
-0,020 |
-0,04% |
48,720 |
48,740 |
48,740 |
42.585,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,350 |
11:55 |
-1,700 |
-2,10% |
79,250 |
79,350 |
81,050 |
14.073,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,210 |
11:48 |
-0,540 |
-1,29% |
41,160 |
41,180 |
41,750 |
3.072,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
30,900 |
12:02 |
-1,090 |
-3,41% |
30,880 |
30,900 |
31,990 |
377.692,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,340 |
12:02 |
-0,100 |
-0,12% |
85,340 |
85,380 |
85,440 |
78.384,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,194 |
12:01 |
+0,164 |
+1,02% |
16,190 |
16,192 |
16,030 |
1,86 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
179,900 |
12:02 |
-0,350 |
-0,19% |
179,850 |
179,950 |
180,250 |
101.666,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,580 |
12:01 |
+0,190 |
+0,48% |
39,580 |
39,590 |
39,390 |
364.964,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,190 |
12:01 |
+0,180 |
+0,82% |
22,190 |
22,200 |
22,010 |
1,87 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,190 |
12:02 |
+0,150 |
+1,15% |
13,185 |
13,195 |
13,040 |
1,08 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,120 |
12:02 |
+0,860 |
+1,94% |
45,080 |
45,180 |
44,260 |
70.429,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,990 |
11:52 |
+0,040 |
+0,24% |
16,980 |
16,990 |
16,950 |
135.043,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
74,200 |
10:59 |
+0,500 |
+0,68% |
73,300 |
73,800 |
73,700 |
200,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,920 |
12:02 |
+0,220 |
+1,06% |
20,910 |
20,930 |
20,700 |
164.837,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,450 |
11:58 |
+0,180 |
+1,75% |
10,440 |
10,460 |
10,270 |
539.916,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,180 |
11:59 |
+0,030 |
+0,07% |
41,150 |
41,190 |
41,150 |
64.376,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,350 |
12:01 |
+0,750 |
+1,48% |
51,300 |
51,400 |
50,600 |
99.689,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,880 |
11:59 |
-0,120 |
-0,50% |
23,860 |
23,900 |
24,000 |
148.825,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,710 |
11:59 |
+0,060 |
+0,21% |
28,690 |
28,710 |
28,650 |
167.410,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,780 |
12:00 |
-0,180 |
-0,42% |
42,760 |
42,800 |
42,960 |
10.899,00 |
|
|
GEA GROUP AG |
660200 |
37,660 |
12:01 |
-0,380 |
-1,00% |
37,660 |
37,680 |
38,040 |
25.542,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,550 |
12:01 |
-0,950 |
-0,95% |
99,500 |
99,700 |
100,500 |
66.804,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,900 |
12:01 |
+1,900 |
+0,84% |
228,700 |
228,900 |
227,000 |
44.003,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,100 |
12:02 |
+0,050 |
+0,05% |
102,100 |
102,150 |
102,050 |
32.526,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,000 |
11:15 |
+0,500 |
+0,60% |
83,700 |
84,000 |
83,500 |
532,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,476 |
12:02 |
-0,410 |
-6,97% |
5,466 |
5,478 |
5,886 |
2,41 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,080 |
12:01 |
-0,380 |
-0,46% |
82,060 |
82,100 |
82,460 |
34.740,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,240 |
11:56 |
±0,000 |
±0,00% |
38,280 |
38,360 |
38,240 |
1.106,00 |
|
|
HOCHTIEF AG |
607000 |
101,600 |
12:02 |
-1,500 |
-1,45% |
101,500 |
101,700 |
103,100 |
12.991,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,240 |
12:00 |
-1,000 |
-2,03% |
48,200 |
48,250 |
49,240 |
102.143,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,355 |
12:02 |
+0,155 |
+0,42% |
37,355 |
37,365 |
37,200 |
427.714,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,200 |
12:01 |
+0,320 |
+1,19% |
27,180 |
27,240 |
26,880 |
17.438,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,060 |
11:52 |
-0,040 |
-0,11% |
35,060 |
35,160 |
35,100 |
8.369,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,630 |
12:01 |
-0,635 |
-4,45% |
13,630 |
13,650 |
14,265 |
359.625,00 |
|
|
KION GROUP AG |
KGX888 |
45,620 |
09:14 |
-0,100 |
-0,22% |
46,190 |
46,260 |
45,720 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,000 |
11:58 |
+0,350 |
+0,48% |
74,050 |
74,150 |
73,650 |
8.189,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,640 |
11:58 |
+0,330 |
+1,71% |
19,610 |
19,650 |
19,310 |
46.795,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
127,600 |
11:59 |
±0,000 |
±0,00% |
127,200 |
127,600 |
127,600 |
1.366,00 |
|
|
LANXESS AG |
547040 |
27,780 |
12:02 |
+0,280 |
+1,02% |
27,790 |
27,830 |
27,500 |
45.544,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
84,580 |
12:02 |
+3,380 |
+4,16% |
84,460 |
84,620 |
81,200 |
36.336,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,860 |
12:02 |
+0,014 |
+0,20% |
6,858 |
6,862 |
6,846 |
1,22 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
70,020 |
12:02 |
+0,690 |
+1,00% |
70,020 |
70,030 |
69,330 |
1,12 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
163,400 |
12:01 |
+5,100 |
+3,22% |
163,550 |
163,650 |
158,300 |
214.705,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,550 |
12:01 |
-0,300 |
-0,44% |
67,550 |
67,750 |
67,850 |
3.708,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
236,100 |
12:01 |
+1,100 |
+0,47% |
236,000 |
236,200 |
235,000 |
8.364,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
447,000 |
12:01 |
+0,300 |
+0,07% |
446,900 |
447,100 |
446,700 |
24.430,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
90,700 |
09:18 |
+4,250 |
+4,92% |
89,250 |
89,450 |
86,450 |
165,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
85,850 |
11:58 |
+0,800 |
+0,94% |
85,800 |
85,950 |
85,050 |
9.100,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,870 |
12:02 |
-0,250 |
-1,65% |
14,870 |
14,880 |
15,120 |
421.158,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,700 |
11:59 |
±0,000 |
±0,00% |
14,700 |
14,740 |
14,700 |
9.441,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,800 |
12:00 |
+0,260 |
+0,51% |
50,780 |
50,820 |
50,540 |
106.325,00 |
|
|
PUMA SE |
696960 |
51,160 |
12:02 |
-0,700 |
-1,35% |
51,140 |
51,180 |
51,860 |
61.004,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
42,005 |
12:00 |
+0,465 |
+1,12% |
42,000 |
42,020 |
41,540 |
62.526,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,800 |
11:53 |
+0,800 |
+0,68% |
118,900 |
119,000 |
118,000 |
23.219,00 |
|
|
RHEINMETALL AG |
703000 |
519,400 |
12:02 |
-2,200 |
-0,42% |
519,400 |
519,800 |
521,600 |
147.993,00 |
|
|
RTL GROUP |
861149 |
29,850 |
10:43 |
+0,250 |
+0,84% |
29,900 |
29,950 |
29,600 |
4.025,00 |
|
|
RWE AG INH O.N. |
703712 |
35,140 |
12:02 |
+0,190 |
+0,54% |
35,140 |
35,160 |
34,950 |
1,01 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
174,760 |
12:02 |
+0,080 |
+0,05% |
174,760 |
174,800 |
174,680 |
174.978,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
292,100 |
12:02 |
+2,600 |
+0,90% |
292,000 |
292,300 |
289,500 |
17.273,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,450 |
12:01 |
+0,150 |
+0,21% |
71,400 |
71,500 |
71,300 |
11.010,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
186,660 |
12:02 |
+1,420 |
+0,77% |
186,540 |
186,580 |
185,240 |
223.592,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,650 |
12:02 |
+0,510 |
+2,11% |
24,640 |
24,660 |
24,140 |
1,30 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,860 |
12:01 |
-0,220 |
-0,41% |
52,840 |
52,880 |
53,080 |
58.641,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,600 |
11:57 |
+2,200 |
+3,04% |
74,550 |
74,700 |
72,400 |
15.427,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,550 |
12:00 |
-0,350 |
-0,43% |
81,550 |
81,650 |
81,900 |
29.206,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,220 |
12:02 |
-0,880 |
-1,76% |
49,140 |
49,240 |
50,100 |
39.314,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,800 |
11:36 |
+0,400 |
+0,74% |
54,600 |
54,800 |
54,400 |
4.417,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
62,400 |
11:50 |
+0,500 |
+0,81% |
62,350 |
62,450 |
61,900 |
1.789,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
52,300 |
12:01 |
+2,450 |
+4,91% |
52,100 |
52,300 |
49,850 |
33.312,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,850 |
12:02 |
-0,300 |
-0,29% |
101,800 |
101,900 |
102,150 |
120.294,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,470 |
12:02 |
+0,350 |
+2,48% |
14,460 |
14,490 |
14,120 |
159.643,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,500 |
08:12 |
+0,200 |
+0,29% |
69,250 |
69,350 |
68,300 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,645 |
12:02 |
-0,005 |
-0,04% |
11,640 |
11,655 |
11,650 |
141.060,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,819 |
12:02 |
-0,111 |
-2,25% |
4,813 |
4,820 |
4,930 |
4,16 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
23,440 |
11:52 |
+0,240 |
+1,03% |
23,420 |
23,480 |
23,200 |
52.272,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
122,450 |
12:01 |
+0,600 |
+0,49% |
122,400 |
122,450 |
121,850 |
237.225,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,810 |
12:02 |
+0,760 |
+2,71% |
28,800 |
28,820 |
28,050 |
644.194,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
103,900 |
11:59 |
+1,150 |
+1,12% |
103,850 |
104,000 |
102,750 |
23.388,00 |
|
|
ZALANDO SE |
ZAL111 |
24,360 |
11:59 |
-0,360 |
-1,46% |
24,360 |
24,380 |
24,720 |
334,00 |
|
