| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.064,88 |
17:11 |
+79,38 |
+0,79% |
- |
- |
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 |
17,560 |
17:06 |
-0,040 |
-0,23% |
17,540 |
17,600 |
17,600 |
32.502,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
231,600 |
17:11 |
+4,500 |
+1,98% |
231,500 |
231,700 |
227,100 |
209.871,00 |
|
|
AIRBUS SE |
938914 |
160,120 |
17:10 |
+1,440 |
+0,91% |
160,100 |
160,160 |
158,680 |
68.037,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,680 |
17:10 |
+1,070 |
+4,73% |
23,670 |
23,700 |
22,610 |
870.501,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,500 |
17:11 |
-1,900 |
-0,72% |
263,400 |
263,500 |
265,400 |
679.389,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,197 |
16:41 |
+0,064 |
+3,00% |
2,199 |
2,201 |
2,133 |
44.945,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
251,000 |
16:48 |
+5,000 |
+2,03% |
250,500 |
252,000 |
246,000 |
1.971,00 |
|
|
AURUBIS AG |
676650 |
76,750 |
17:10 |
+0,300 |
+0,39% |
76,750 |
76,850 |
76,450 |
183.594,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,560 |
17:11 |
+0,200 |
+0,41% |
49,555 |
49,565 |
49,360 |
1,03 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
29,255 |
17:11 |
+0,035 |
+0,12% |
29,245 |
29,255 |
29,220 |
2,59 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
46,100 |
17:08 |
+0,380 |
+0,83% |
46,080 |
46,100 |
45,720 |
60.417,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,040 |
17:08 |
+0,580 |
+1,90% |
31,020 |
31,060 |
30,460 |
67.061,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,500 |
17:10 |
-0,550 |
-0,38% |
144,450 |
144,500 |
145,050 |
132.169,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,800 |
17:09 |
+2,300 |
+4,95% |
48,750 |
48,850 |
46,500 |
216.259,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,950 |
17:11 |
-0,800 |
-0,77% |
102,950 |
103,000 |
103,750 |
699.767,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
71,280 |
17:11 |
-0,160 |
-0,22% |
71,280 |
71,320 |
71,440 |
475.138,00 |
|
|
CANCOM SE O.N. |
541910 |
31,940 |
17:08 |
+0,360 |
+1,14% |
31,880 |
31,940 |
31,580 |
94.188,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
96,000 |
17:09 |
-0,250 |
-0,26% |
95,950 |
96,050 |
96,250 |
99.111,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,060 |
17:11 |
+0,735 |
+5,13% |
15,055 |
15,060 |
14,325 |
9,16 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,420 |
17:10 |
+0,180 |
+0,64% |
28,380 |
28,440 |
28,240 |
52.577,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,620 |
17:10 |
+0,520 |
+0,84% |
62,620 |
62,640 |
62,100 |
272.317,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,450 |
17:10 |
-0,290 |
-0,59% |
48,430 |
48,460 |
48,740 |
120.681,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,750 |
17:09 |
-1,300 |
-1,60% |
79,700 |
79,750 |
81,050 |
76.364,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,990 |
16:16 |
-0,760 |
-1,82% |
41,010 |
41,030 |
41,750 |
4.152,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,000 |
17:11 |
-0,990 |
-3,09% |
30,980 |
31,020 |
31,990 |
730.024,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,420 |
17:11 |
-1,020 |
-1,19% |
84,400 |
84,440 |
85,440 |
169.192,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,060 |
17:11 |
+0,030 |
+0,19% |
16,058 |
16,062 |
16,030 |
4,52 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,200 |
17:11 |
-0,050 |
-0,03% |
180,200 |
180,250 |
180,250 |
286.050,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,830 |
17:11 |
+0,440 |
+1,12% |
39,820 |
39,840 |
39,390 |
881.140,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,120 |
17:11 |
+0,110 |
+0,50% |
22,110 |
22,120 |
22,010 |
4,52 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,270 |
17:11 |
+0,230 |
+1,76% |
13,265 |
13,275 |
13,040 |
4,02 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,420 |
17:05 |
+2,160 |
+4,88% |
46,420 |
46,500 |
44,260 |
144.066,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,970 |
17:06 |
+0,020 |
+0,12% |
16,960 |
16,970 |
16,950 |
362.427,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,400 |
12:48 |
-1,300 |
-1,76% |
74,100 |
74,200 |
73,700 |
600,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,770 |
17:11 |
+0,070 |
+0,34% |
20,760 |
20,770 |
20,700 |
337.693,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,440 |
17:11 |
+0,170 |
+1,66% |
10,430 |
10,450 |
10,270 |
1,15 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,870 |
17:11 |
+0,720 |
+1,75% |
41,860 |
41,880 |
41,150 |
210.625,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,550 |
17:11 |
+0,950 |
+1,88% |
51,500 |
51,600 |
50,600 |
213.089,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,900 |
17:11 |
-0,100 |
-0,42% |
23,880 |
23,920 |
24,000 |
283.399,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,710 |
17:11 |
+0,060 |
+0,21% |
28,710 |
28,730 |
28,650 |
413.601,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,840 |
17:10 |
-0,120 |
-0,28% |
42,840 |
42,880 |
42,960 |
35.891,00 |
|
|
GEA GROUP AG |
660200 |
37,760 |
17:09 |
-0,280 |
-0,74% |
37,740 |
37,780 |
38,040 |
91.744,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,800 |
17:10 |
+0,300 |
+0,30% |
100,700 |
100,900 |
100,500 |
123.564,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
225,600 |
17:11 |
-1,400 |
-0,62% |
225,500 |
225,700 |
227,000 |
113.072,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,800 |
17:10 |
+0,750 |
+0,73% |
102,750 |
102,800 |
102,050 |
127.514,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,600 |
16:13 |
+0,100 |
+0,12% |
83,500 |
83,800 |
83,500 |
1.793,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,580 |
17:10 |
-0,306 |
-5,20% |
5,582 |
5,590 |
5,886 |
4,57 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,980 |
17:11 |
+0,520 |
+0,63% |
82,940 |
82,980 |
82,460 |
131.116,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,520 |
16:01 |
+0,280 |
+0,73% |
38,640 |
38,680 |
38,240 |
2.247,00 |
|
|
HOCHTIEF AG |
607000 |
102,400 |
17:10 |
-0,700 |
-0,68% |
102,300 |
102,400 |
103,100 |
23.292,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,890 |
17:10 |
-0,350 |
-0,71% |
48,860 |
48,890 |
49,240 |
184.474,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,930 |
17:11 |
+0,730 |
+1,96% |
37,930 |
37,940 |
37,200 |
1,45 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,340 |
17:05 |
+0,460 |
+1,71% |
27,320 |
27,360 |
26,880 |
37.013,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,620 |
17:10 |
+0,520 |
+1,48% |
35,580 |
35,640 |
35,100 |
31.717,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,530 |
17:08 |
-0,735 |
-5,15% |
13,530 |
13,540 |
14,265 |
719.703,00 |
|
|
KION GROUP AG |
KGX888 |
45,620 |
09:14 |
-0,100 |
-0,22% |
46,760 |
46,820 |
45,720 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
75,250 |
17:03 |
+1,600 |
+2,17% |
75,250 |
75,350 |
73,650 |
46.611,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,620 |
17:10 |
+0,310 |
+1,61% |
19,590 |
19,630 |
19,310 |
91.602,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
127,600 |
15:56 |
±0,000 |
±0,00% |
127,600 |
127,800 |
127,600 |
2.948,00 |
|
|
LANXESS AG |
547040 |
27,170 |
17:09 |
-0,330 |
-1,20% |
27,160 |
27,180 |
27,500 |
118.654,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
85,960 |
17:10 |
+4,760 |
+5,86% |
85,920 |
85,960 |
81,200 |
126.151,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,834 |
17:11 |
-0,012 |
-0,18% |
6,834 |
6,836 |
6,846 |
2,72 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,250 |
17:11 |
-0,080 |
-0,12% |
69,240 |
69,250 |
69,330 |
2,63 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
165,650 |
17:11 |
+7,350 |
+4,64% |
165,650 |
165,700 |
158,300 |
496.205,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
16:43 |
-0,050 |
-0,07% |
67,700 |
67,850 |
67,850 |
14.535,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
238,100 |
17:11 |
+3,100 |
+1,32% |
238,000 |
238,100 |
235,000 |
31.477,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
445,300 |
17:11 |
-1,400 |
-0,31% |
445,300 |
445,400 |
446,700 |
74.381,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
90,450 |
13:02 |
+4,000 |
+4,63% |
88,700 |
88,900 |
86,450 |
265,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
87,450 |
17:11 |
+2,400 |
+2,82% |
87,400 |
87,500 |
85,050 |
42.789,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,930 |
17:11 |
-0,190 |
-1,26% |
14,910 |
14,940 |
15,120 |
809.003,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,660 |
17:03 |
-0,040 |
-0,27% |
14,660 |
14,680 |
14,700 |
16.295,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,980 |
17:11 |
-0,560 |
-1,11% |
49,960 |
49,980 |
50,540 |
328.526,00 |
|
|
PUMA SE |
696960 |
52,500 |
17:11 |
+0,640 |
+1,23% |
52,480 |
52,520 |
51,860 |
255.029,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,970 |
17:11 |
+0,430 |
+1,04% |
41,970 |
41,980 |
41,540 |
216.385,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
120,500 |
17:10 |
+2,500 |
+2,12% |
120,300 |
120,500 |
118,000 |
72.662,00 |
|
|
RHEINMETALL AG |
703000 |
513,400 |
17:11 |
-8,200 |
-1,57% |
513,400 |
513,800 |
521,600 |
268.311,00 |
|
|
RTL GROUP |
861149 |
29,950 |
15:50 |
+0,350 |
+1,18% |
30,000 |
30,050 |
29,600 |
5.695,00 |
|
|
RWE AG INH O.N. |
703712 |
35,920 |
17:11 |
+0,970 |
+2,78% |
35,920 |
35,930 |
34,950 |
3,67 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
176,060 |
17:11 |
+1,380 |
+0,79% |
176,060 |
176,080 |
174,680 |
391.609,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
292,200 |
17:11 |
+2,700 |
+0,93% |
292,200 |
292,400 |
289,500 |
60.283,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,000 |
17:03 |
-0,300 |
-0,42% |
71,000 |
71,050 |
71,300 |
53.763,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
187,260 |
17:11 |
+2,020 |
+1,09% |
187,240 |
187,280 |
185,240 |
563.687,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,650 |
17:11 |
+1,510 |
+6,26% |
25,650 |
25,660 |
24,140 |
5,14 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,440 |
17:11 |
+0,360 |
+0,68% |
53,440 |
53,460 |
53,080 |
287.082,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,450 |
17:07 |
+2,050 |
+2,83% |
74,400 |
74,500 |
72,400 |
30.206,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,950 |
17:08 |
+0,050 |
+0,06% |
81,850 |
81,950 |
81,900 |
81.838,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,280 |
17:10 |
-0,820 |
-1,64% |
49,260 |
49,320 |
50,100 |
103.373,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,500 |
17:08 |
+0,100 |
+0,18% |
54,400 |
54,500 |
54,400 |
9.919,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
62,050 |
17:10 |
+0,150 |
+0,24% |
62,000 |
62,050 |
61,900 |
14.952,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
51,100 |
17:11 |
+1,250 |
+2,51% |
51,000 |
51,200 |
49,850 |
63.493,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,350 |
17:10 |
+0,200 |
+0,20% |
102,350 |
102,400 |
102,150 |
234.810,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,600 |
17:10 |
+0,480 |
+3,40% |
14,590 |
14,610 |
14,120 |
352.342,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,500 |
08:12 |
+0,200 |
+0,29% |
68,650 |
68,750 |
68,300 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,735 |
17:11 |
+0,085 |
+0,73% |
11,730 |
11,735 |
11,650 |
399.621,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,879 |
17:11 |
-0,051 |
-1,03% |
4,875 |
4,880 |
4,930 |
6,47 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
23,180 |
17:06 |
-0,020 |
-0,09% |
23,160 |
23,200 |
23,200 |
93.576,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,950 |
17:10 |
-0,900 |
-0,74% |
120,850 |
120,950 |
121,850 |
598.089,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,930 |
17:10 |
+1,880 |
+6,70% |
29,920 |
29,930 |
28,050 |
2,62 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,700 |
17:10 |
-0,050 |
-0,05% |
102,750 |
102,850 |
102,750 |
44.320,00 |
|
|
ZALANDO SE |
ZAL111 |
24,540 |
16:26 |
-0,180 |
-0,73% |
24,780 |
24,790 |
24,720 |
1.154,00 |
|
