| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.985,50 |
17:50 |
+6,86 |
+0,07% |
- |
- |
9.978,64 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.068,57 |
17:50 |
+2,73 |
+0,07% |
- |
- |
4.065,84 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,740 |
14:56 |
+1,020 |
+6,10% |
17,460 |
17,740 |
16,720 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
226,000 |
16:55 |
+1,200 |
+0,53% |
226,700 |
227,300 |
224,800 |
14,00 |
|
|
AIRBUS SE |
938914 |
158,400 |
18:41 |
+0,640 |
+0,41% |
158,360 |
158,860 |
157,760 |
320,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,610 |
12:29 |
+0,160 |
+0,75% |
22,560 |
22,740 |
21,450 |
1.180,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,500 |
18:24 |
-0,200 |
-0,08% |
264,800 |
265,400 |
265,700 |
2.597,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,133 |
18:20 |
+0,058 |
+2,80% |
2,133 |
2,148 |
2,075 |
124.550,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
246,000 |
14:56 |
-1,500 |
-0,61% |
244,500 |
247,500 |
247,500 |
0,00 |
 |
|
AURUBIS AG |
676650 |
75,700 |
19:01 |
+2,250 |
+3,06% |
75,650 |
75,800 |
73,450 |
828,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,215 |
16:34 |
+0,305 |
+0,62% |
49,235 |
49,385 |
48,910 |
4.563,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,265 |
18:43 |
-0,295 |
-1,00% |
29,230 |
29,305 |
29,560 |
14.705,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,460 |
14:56 |
-0,220 |
-0,48% |
45,600 |
45,820 |
45,680 |
516,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,820 |
08:13 |
+0,460 |
+1,57% |
30,300 |
30,600 |
29,360 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,000 |
19:15 |
-1,650 |
-1,13% |
145,000 |
145,450 |
146,650 |
8,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,400 |
16:17 |
+0,700 |
+1,53% |
46,350 |
46,550 |
45,700 |
1.700,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
104,500 |
18:34 |
+1,100 |
+1,06% |
0,000 |
0,000 |
103,400 |
4.113,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
71,500 |
19:01 |
-6,640 |
-8,50% |
71,460 |
71,760 |
78,140 |
2.433,00 |
|
|
CANCOM SE O.N. |
541910 |
31,520 |
17:17 |
+2,360 |
+8,09% |
31,420 |
31,480 |
29,160 |
885,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,450 |
16:24 |
+3,100 |
+3,36% |
95,600 |
96,400 |
92,350 |
70,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,305 |
19:14 |
+0,380 |
+2,73% |
14,300 |
14,335 |
13,925 |
61.002,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,260 |
18:12 |
+0,960 |
+3,52% |
28,200 |
28,260 |
27,300 |
235,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,440 |
14:56 |
+0,600 |
+0,97% |
62,000 |
62,380 |
61,840 |
175,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,760 |
08:13 |
+0,760 |
+1,58% |
48,590 |
48,760 |
48,000 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,300 |
16:53 |
+0,050 |
+0,06% |
80,950 |
81,150 |
81,250 |
25,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,940 |
18:50 |
+0,670 |
+1,62% |
41,750 |
41,910 |
41,270 |
3.141,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,620 |
18:45 |
+6,400 |
+25,38% |
31,570 |
31,710 |
25,220 |
16.704,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,300 |
19:07 |
+0,960 |
+1,14% |
85,300 |
85,600 |
84,340 |
301,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,044 |
18:38 |
+0,124 |
+0,78% |
16,052 |
16,080 |
15,920 |
23.705,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,650 |
18:39 |
-2,350 |
-1,28% |
179,700 |
180,600 |
183,000 |
723,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,330 |
18:16 |
-0,260 |
-0,66% |
39,320 |
39,410 |
39,590 |
3.348,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,040 |
17:36 |
+0,120 |
+0,55% |
21,950 |
22,000 |
21,920 |
10.344,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,180 |
17:49 |
+0,010 |
+0,08% |
13,080 |
13,150 |
13,170 |
8.763,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
43,860 |
17:38 |
+4,260 |
+10,76% |
43,660 |
43,840 |
39,600 |
803,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
15:29 |
±0,000 |
±0,00% |
16,920 |
16,970 |
16,950 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
73,700 |
17:17 |
+4,600 |
+6,66% |
72,600 |
74,000 |
69,100 |
233,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,720 |
17:20 |
+0,040 |
+0,19% |
20,650 |
20,720 |
20,680 |
826,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,230 |
17:21 |
+0,245 |
+2,45% |
10,230 |
10,240 |
9,985 |
7.685,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,780 |
12:22 |
+0,960 |
+2,41% |
41,020 |
41,260 |
39,820 |
50,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,200 |
16:36 |
+2,120 |
+4,41% |
50,100 |
50,500 |
48,080 |
994,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,080 |
18:25 |
±0,000 |
±0,00% |
23,900 |
24,080 |
24,080 |
3.135,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,660 |
18:11 |
+0,080 |
+0,28% |
28,560 |
28,700 |
28,580 |
575,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,040 |
18:35 |
+0,540 |
+1,27% |
42,840 |
43,020 |
42,500 |
120,00 |
|
|
GEA GROUP AG |
660200 |
38,360 |
14:56 |
-0,160 |
-0,42% |
37,940 |
38,120 |
38,520 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
98,550 |
18:24 |
-1,250 |
-1,25% |
98,350 |
99,250 |
99,800 |
200,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,500 |
16:16 |
-7,400 |
-3,14% |
227,900 |
228,700 |
235,900 |
281,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
101,300 |
13:17 |
-0,750 |
-0,73% |
101,600 |
102,150 |
102,050 |
4.252,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,400 |
08:16 |
+0,900 |
+1,09% |
83,200 |
83,700 |
82,500 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,934 |
18:27 |
+0,286 |
+5,06% |
5,886 |
5,936 |
5,648 |
14.680,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,140 |
14:56 |
+0,360 |
+0,44% |
82,160 |
82,480 |
81,780 |
383,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,240 |
17:36 |
-1,120 |
-2,85% |
38,160 |
38,320 |
39,360 |
2.488,00 |
|
|
HOCHTIEF AG |
607000 |
102,500 |
18:22 |
-1,200 |
-1,16% |
102,400 |
103,100 |
103,700 |
670,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,510 |
11:55 |
+0,710 |
+1,45% |
0,000 |
0,000 |
48,800 |
50,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,220 |
17:20 |
-0,015 |
-0,04% |
37,105 |
37,175 |
37,235 |
2.615,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,800 |
12:33 |
±0,000 |
±0,00% |
26,780 |
26,980 |
26,800 |
241,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,300 |
09:02 |
-0,080 |
-0,23% |
34,900 |
35,260 |
35,380 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,235 |
18:20 |
+0,305 |
+2,19% |
14,255 |
14,335 |
13,930 |
3.562,00 |
|
|
KION GROUP AG |
KGX888 |
45,740 |
09:58 |
±0,000 |
±0,00% |
45,580 |
45,840 |
45,740 |
100,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,950 |
10:00 |
-1,500 |
-2,01% |
73,300 |
74,000 |
74,450 |
830,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,380 |
14:53 |
+0,380 |
+2,00% |
19,290 |
19,450 |
19,000 |
1.720,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
129,800 |
09:02 |
±0,000 |
±0,00% |
126,800 |
128,200 |
129,800 |
0,00 |
|
|
LANXESS AG |
547040 |
27,460 |
14:56 |
+0,170 |
+0,62% |
27,410 |
27,640 |
27,290 |
286,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,880 |
16:42 |
-1,420 |
-1,73% |
80,860 |
81,540 |
82,300 |
13,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,844 |
19:13 |
+0,052 |
+0,77% |
6,844 |
6,848 |
6,792 |
41.834,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,160 |
19:08 |
+1,130 |
+1,66% |
69,150 |
69,470 |
68,030 |
9.383,00 |
|
|
MERCK KGAA O.N. |
659990 |
158,100 |
17:59 |
+3,300 |
+2,13% |
158,000 |
158,600 |
154,800 |
59,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,950 |
18:57 |
+1,100 |
+1,65% |
67,550 |
68,000 |
66,850 |
1.486,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
235,000 |
16:03 |
+1,600 |
+0,69% |
234,500 |
235,200 |
233,400 |
72,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
446,500 |
16:55 |
+0,100 |
+0,02% |
445,600 |
446,300 |
446,400 |
552,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
86,450 |
15:51 |
+13,500 |
+18,51% |
87,950 |
89,650 |
72,950 |
560,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
84,750 |
14:56 |
+0,350 |
+0,41% |
85,000 |
85,500 |
84,400 |
5,00 |
|
|
NORDEX SE O.N. |
A0D655 |
15,170 |
19:07 |
+0,750 |
+5,20% |
15,070 |
15,170 |
14,420 |
54.986,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,680 |
17:53 |
+0,260 |
+1,80% |
14,560 |
14,700 |
14,420 |
250,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,560 |
17:35 |
+0,570 |
+1,14% |
50,520 |
50,640 |
49,990 |
1.058,00 |
|
|
PUMA SE |
696960 |
52,200 |
14:56 |
+1,760 |
+3,49% |
51,560 |
52,000 |
50,440 |
1.155,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,355 |
17:56 |
+0,545 |
+1,34% |
41,385 |
41,730 |
40,810 |
5.198,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,000 |
19:09 |
-5,900 |
-4,88% |
113,700 |
114,600 |
120,900 |
1.340,00 |
|
|
RHEINMETALL AG |
703000 |
522,800 |
18:38 |
-18,000 |
-3,33% |
522,600 |
523,400 |
540,800 |
6.311,00 |
|
|
RTL GROUP |
861149 |
29,600 |
12:26 |
-0,150 |
-0,50% |
29,450 |
29,750 |
29,750 |
1.324,00 |
|
|
RWE AG INH O.N. |
703712 |
34,930 |
18:48 |
+0,420 |
+1,22% |
34,900 |
34,980 |
34,510 |
5.028,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
174,980 |
17:20 |
-1,300 |
-0,74% |
174,380 |
174,900 |
176,280 |
810,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
288,800 |
17:03 |
+9,100 |
+3,25% |
287,900 |
289,900 |
279,700 |
93,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,300 |
09:02 |
-0,800 |
-1,13% |
70,900 |
71,600 |
71,100 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
185,660 |
17:27 |
-1,200 |
-0,64% |
185,000 |
185,560 |
186,860 |
791,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,110 |
17:41 |
+0,130 |
+0,54% |
24,010 |
24,070 |
23,980 |
40.483,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,920 |
08:44 |
+0,300 |
+0,57% |
52,920 |
53,220 |
52,620 |
57,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,250 |
09:02 |
-0,950 |
-1,28% |
72,150 |
72,550 |
74,200 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,850 |
17:18 |
+1,400 |
+1,74% |
81,300 |
81,650 |
80,450 |
277,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,800 |
17:04 |
+2,360 |
+4,97% |
49,760 |
50,150 |
47,440 |
10,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
55,900 |
08:08 |
-1,200 |
-2,10% |
54,100 |
54,700 |
57,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
62,800 |
08:08 |
-0,450 |
-0,71% |
61,600 |
62,200 |
63,250 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,700 |
16:57 |
+1,850 |
+3,87% |
49,650 |
49,950 |
47,850 |
300,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,200 |
14:56 |
+0,300 |
+0,29% |
101,950 |
102,400 |
101,900 |
0,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,050 |
16:39 |
+0,340 |
+2,48% |
14,050 |
14,090 |
13,710 |
124,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,300 |
14:56 |
-2,100 |
-2,98% |
68,100 |
68,800 |
70,400 |
96,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,600 |
08:08 |
+0,010 |
+0,09% |
11,615 |
11,670 |
11,590 |
0,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,960 |
17:43 |
+0,043 |
+0,87% |
4,911 |
4,970 |
4,917 |
6.351,00 |
|
|
UTD.INTERNET AG NA |
508903 |
24,540 |
09:45 |
+0,680 |
+2,85% |
23,160 |
23,260 |
23,860 |
500,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
121,750 |
18:40 |
+2,750 |
+2,31% |
121,850 |
122,100 |
119,000 |
6.051,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,900 |
18:09 |
-0,040 |
-0,14% |
27,900 |
28,000 |
27,940 |
1.031,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,000 |
11:09 |
+1,060 |
+1,06% |
101,900 |
102,550 |
99,940 |
770,00 |
|
|
ZALANDO SE |
ZAL111 |
24,720 |
18:38 |
+0,040 |
+0,16% |
24,580 |
24,700 |
24,680 |
751,00 |
|
