| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
8.455,93 |
11:44 |
+5,90 |
+0,07% |
- |
- |
8.450,03 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.738,96 |
03.12. |
-21,34 |
-0,57% |
- |
- |
3.738,96 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
24,840 |
11:33 |
+0,300 |
+1,22% |
24,820 |
24,860 |
24,540 |
34.260,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
252,200 |
11:44 |
+2,800 |
+1,12% |
252,150 |
252,200 |
249,400 |
142.499,00 |
|
|
AIRBUS SE |
938914 |
99,630 |
11:44 |
+1,090 |
+1,11% |
99,630 |
99,650 |
98,540 |
123.618,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
17,115 |
11:43 |
-0,365 |
-2,09% |
17,130 |
17,145 |
17,480 |
313.996,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
199,460 |
11:44 |
+1,080 |
+0,54% |
199,420 |
199,480 |
198,380 |
227.165,00 |
|
|
ALSTRIA OFFICE REIT-AG |
A0LD2U |
19,520 |
11:43 |
+0,020 |
+0,10% |
19,510 |
19,530 |
19,500 |
150.562,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
5,358 |
10:56 |
+0,096 |
+1,82% |
5,348 |
5,348 |
5,262 |
780,00 |
|
|
AURUBIS AG |
676650 |
81,940 |
11:44 |
+0,140 |
+0,17% |
81,900 |
81,980 |
81,800 |
52.608,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
25,000 |
09:33 |
+0,200 |
+0,81% |
24,400 |
24,600 |
24,800 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
58,710 |
11:44 |
+0,310 |
+0,53% |
58,710 |
58,720 |
58,400 |
651.354,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
43,955 |
11:44 |
-0,300 |
-0,68% |
43,950 |
43,960 |
44,255 |
1,35 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
61,760 |
11:43 |
-0,100 |
-0,16% |
61,760 |
61,800 |
61,860 |
23.324,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
60,400 |
11:37 |
+0,700 |
+1,17% |
60,300 |
60,500 |
59,700 |
16.447,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
88,460 |
11:44 |
+0,560 |
+0,64% |
88,440 |
88,480 |
87,900 |
50.271,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
86,920 |
11:44 |
-0,580 |
-0,66% |
86,920 |
86,940 |
87,500 |
208.944,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,340 |
11:41 |
-0,340 |
-0,45% |
75,300 |
75,340 |
75,680 |
41.964,00 |
|
|
CANCOM SE O.N. |
541910 |
61,500 |
11:44 |
-0,320 |
-0,52% |
61,460 |
61,520 |
61,820 |
16.811,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
162,100 |
11:43 |
-0,950 |
-0,58% |
162,100 |
162,200 |
163,050 |
15.014,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
6,449 |
11:44 |
+0,067 |
+1,05% |
6,449 |
6,453 |
6,382 |
1,32 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
66,350 |
11:43 |
+0,600 |
+0,91% |
66,300 |
66,400 |
65,750 |
14.460,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
91,850 |
11:44 |
-0,710 |
-0,77% |
91,860 |
91,910 |
92,560 |
184.275,00 |
|
|
COVESTRO AG O.N. |
606214 |
50,680 |
11:44 |
-0,020 |
-0,04% |
50,660 |
50,680 |
50,700 |
114.918,00 |
|
|
CTS EVENTIM KGAA |
547030 |
56,760 |
11:43 |
+0,040 |
+0,07% |
56,740 |
56,820 |
56,720 |
29.611,00 |
|
|
DAIMLER AG NA O.N. |
710000 |
84,670 |
11:44 |
-0,960 |
-1,12% |
84,670 |
84,690 |
85,630 |
676.564,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
97,880 |
11:44 |
-4,570 |
-4,46% |
97,880 |
97,900 |
102,450 |
335.665,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
10,938 |
11:44 |
+0,196 |
+1,82% |
10,938 |
10,942 |
10,742 |
4,43 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
137,700 |
11:44 |
+0,050 |
+0,04% |
137,650 |
137,750 |
137,650 |
76.256,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
51,630 |
11:44 |
-0,350 |
-0,67% |
51,630 |
51,640 |
51,980 |
558.226,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
15,570 |
11:44 |
+0,108 |
+0,70% |
15,568 |
15,572 |
15,462 |
2,61 Mio. |
|
|
DUERR AG O.N. |
556520 |
36,680 |
11:39 |
-0,180 |
-0,49% |
36,640 |
36,700 |
36,860 |
11.230,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
10,912 |
11:44 |
+0,156 |
+1,45% |
10,910 |
10,914 |
10,756 |
1,15 Mio. |
|
|
ECKERT+ZIEGLER AG O.N. |
565970 |
91,150 |
11:44 |
-0,200 |
-0,22% |
91,150 |
91,300 |
91,350 |
28.950,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
27,090 |
11:44 |
+0,300 |
+1,12% |
27,070 |
27,090 |
26,790 |
147.126,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
39,480 |
11:42 |
-0,610 |
-1,52% |
39,480 |
39,500 |
40,090 |
183.823,00 |
|
|
FRESEN.MED.CARE KGAA O.N. |
578580 |
54,560 |
11:43 |
+0,640 |
+1,19% |
54,540 |
54,580 |
53,920 |
106.880,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
56,040 |
11:43 |
+0,760 |
+1,37% |
56,020 |
56,060 |
55,280 |
60.452,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
22,250 |
11:43 |
+0,110 |
+0,50% |
22,240 |
22,260 |
22,140 |
153.684,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
33,715 |
11:44 |
+0,265 |
+0,79% |
33,715 |
33,720 |
33,450 |
367.419,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FUCHS PETROLUB VZO NA ON |
A3E5D6 |
39,600 |
11:40 |
-0,160 |
-0,40% |
39,600 |
39,620 |
39,760 |
6.660,00 |
|
|
GEA GROUP AG |
660200 |
44,790 |
11:43 |
+0,750 |
+1,70% |
44,810 |
44,840 |
44,040 |
80.763,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
78,650 |
11:39 |
±0,000 |
±0,00% |
78,600 |
78,700 |
78,650 |
5.608,00 |
|
|
GRAND CITY PROPERT.EO-,10 |
A1JXCV |
20,600 |
08:20 |
-0,240 |
-1,15% |
20,700 |
20,720 |
20,840 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
158,650 |
11:44 |
+1,150 |
+0,73% |
158,600 |
158,700 |
157,500 |
17.150,00 |
|
|
HEIDELBERGCEMENT AG O.N. |
604700 |
60,300 |
11:44 |
+0,120 |
+0,20% |
60,300 |
60,320 |
60,180 |
101.161,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
62,600 |
11:40 |
-0,640 |
-1,01% |
62,580 |
62,640 |
63,240 |
7.442,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
81,700 |
11:43 |
-2,020 |
-2,41% |
81,660 |
81,680 |
83,720 |
230.336,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
70,680 |
11:44 |
+0,240 |
+0,34% |
70,660 |
70,700 |
70,440 |
95.773,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,160 |
11:44 |
-0,160 |
-0,31% |
51,140 |
51,180 |
51,320 |
30.385,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HYPOPORT SE NA O.N. |
549336 |
497,800 |
11:43 |
+3,400 |
+0,69% |
497,600 |
498,400 |
494,400 |
3.816,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
40,505 |
11:44 |
+0,345 |
+0,86% |
40,495 |
40,510 |
40,160 |
1,89 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
34,180 |
11:43 |
-0,880 |
-2,51% |
34,140 |
34,200 |
35,060 |
77.780,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
42,340 |
11:44 |
-0,580 |
-1,35% |
42,300 |
42,360 |
42,920 |
14.499,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
15,275 |
11:42 |
-0,480 |
-3,05% |
15,270 |
15,290 |
15,755 |
500.383,00 |
|
|
KION GROUP AG |
KGX888 |
98,060 |
09:28 |
-0,080 |
-0,08% |
97,640 |
97,700 |
98,140 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
87,220 |
11:39 |
-0,020 |
-0,02% |
87,100 |
87,180 |
87,240 |
9.284,00 |
|
|
LANXESS AG |
547040 |
51,600 |
11:44 |
+0,100 |
+0,19% |
51,560 |
51,600 |
51,500 |
22.289,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
122,250 |
11:44 |
-0,200 |
-0,16% |
122,200 |
122,300 |
122,450 |
29.009,00 |
|
|
LINDE PLC EO 0,001 |
A2DSYC |
284,650 |
11:44 |
-0,250 |
-0,09% |
284,600 |
284,700 |
284,900 |
145.345,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
5,717 |
11:43 |
+0,030 |
+0,53% |
5,718 |
5,721 |
5,687 |
3,19 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
214,700 |
11:43 |
+1,100 |
+0,51% |
214,600 |
214,800 |
213,600 |
64.942,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
32,680 |
11:41 |
-0,450 |
-1,36% |
32,640 |
32,670 |
33,130 |
91.867,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
166,550 |
11:44 |
+3,900 |
+2,40% |
166,500 |
166,650 |
162,650 |
66.398,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
246,850 |
11:44 |
+1,050 |
+0,43% |
246,800 |
246,900 |
245,800 |
63.973,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
104,750 |
11:43 |
+1,300 |
+1,26% |
104,650 |
104,750 |
103,450 |
29.485,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,520 |
11:43 |
-0,320 |
-2,16% |
14,490 |
14,530 |
14,840 |
232.616,00 |
|
|
PFEIFFER VACUUM TECH.O.N. |
691660 |
209,500 |
11:35 |
-1,500 |
-0,71% |
209,000 |
210,000 |
211,000 |
1.637,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
73,780 |
11:44 |
-0,380 |
-0,51% |
73,760 |
73,800 |
74,160 |
117.334,00 |
|
|
PROSIEBENSAT.1 NA O.N. |
PSM777 |
13,500 |
11:44 |
+0,160 |
+1,20% |
13,495 |
13,500 |
13,340 |
198.285,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
104,800 |
11:43 |
+0,650 |
+0,62% |
104,800 |
104,850 |
104,150 |
51.271,00 |
|
|
QIAGEN NV EO -,01 |
A2DKCH |
47,810 |
11:44 |
-0,050 |
-0,10% |
47,800 |
47,820 |
47,860 |
108.567,00 |
|
|
RATIONAL AG |
701080 |
820,200 |
11:40 |
+2,800 |
+0,34% |
819,800 |
820,800 |
817,400 |
604,00 |
|
|
RHEINMETALL AG |
703000 |
79,800 |
11:44 |
-0,200 |
-0,25% |
79,760 |
79,820 |
80,000 |
17.626,00 |
|
|
RWE AG INH O.N. |
703712 |
34,960 |
11:44 |
+0,320 |
+0,92% |
34,950 |
34,970 |
34,640 |
512.495,00 |
|
|
S+T AG O.N. |
A0X9EJ |
19,720 |
11:42 |
-0,300 |
-1,50% |
19,700 |
19,730 |
20,020 |
51.012,00 |
|
|
SAP SE O.N. |
716460 |
114,560 |
11:44 |
+0,400 |
+0,35% |
114,560 |
114,600 |
114,160 |
488.033,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
558,200 |
11:43 |
-14,200 |
-2,48% |
558,200 |
558,800 |
572,400 |
19.441,00 |
|
|
SCOUT24 AG NA O.N. |
A12DM8 |
56,300 |
11:42 |
-0,820 |
-1,44% |
56,280 |
56,300 |
57,120 |
52.320,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
146,300 |
11:44 |
-0,240 |
-0,16% |
146,280 |
146,320 |
146,540 |
296.835,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
22,790 |
11:44 |
-0,070 |
-0,31% |
22,770 |
22,790 |
22,860 |
407.746,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
63,860 |
11:42 |
+0,080 |
+0,13% |
63,880 |
63,900 |
63,780 |
125.678,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
134,350 |
11:10 |
-0,100 |
-0,07% |
133,850 |
134,300 |
134,450 |
1.264,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
40,500 |
11:44 |
-0,240 |
-0,59% |
40,460 |
40,500 |
40,740 |
16.567,00 |
|
|
SOFTWARE AG NA O.N. |
A2GS40 |
39,640 |
11:44 |
-0,060 |
-0,15% |
39,620 |
39,640 |
39,700 |
53.906,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
68,200 |
11:43 |
+0,650 |
+0,96% |
68,150 |
68,250 |
67,550 |
17.102,00 |
|
|
SUSE S.A. DL 1 |
SUSE5A |
37,600 |
10:17 |
+1,000 |
+2,73% |
37,000 |
37,200 |
36,600 |
348,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
124,800 |
11:42 |
+0,400 |
+0,32% |
124,800 |
124,850 |
124,400 |
75.609,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
24,610 |
11:44 |
-0,050 |
-0,20% |
24,600 |
24,620 |
24,660 |
56.056,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
40,380 |
11:30 |
+0,100 |
+0,25% |
40,360 |
40,360 |
40,280 |
125,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TEAMVIEWER AG INH O.N. |
A2YN90 |
11,190 |
11:43 |
-0,360 |
-3,12% |
11,185 |
11,205 |
11,550 |
535.841,00 |
|
|
TELEFONICA DTLD HLDG NA |
A1J5RX |
2,351 |
11:44 |
+0,013 |
+0,56% |
2,350 |
2,352 |
2,338 |
616.948,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
9,198 |
11:44 |
-0,100 |
-1,08% |
9,196 |
9,202 |
9,298 |
562.743,00 |
|
|
UNIPER SE NA O.N. |
UNSE01 |
39,050 |
09:24 |
+0,400 |
+1,03% |
39,140 |
39,150 |
38,650 |
948,00 |
|
|
UTD.INTERNET AG NA |
508903 |
32,840 |
11:43 |
-0,060 |
-0,18% |
32,830 |
32,850 |
32,900 |
23.189,00 |
|
|
VANTAGE TOWERS AG NA O.N. |
A3H3LL |
29,810 |
11:43 |
+0,350 |
+1,19% |
29,810 |
29,830 |
29,460 |
29.095,00 |
|
|
VARTA AG O.N. |
A0TGJ5 |
111,350 |
11:41 |
-0,450 |
-0,40% |
111,100 |
111,350 |
111,800 |
29.185,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
165,000 |
11:44 |
-0,320 |
-0,19% |
165,000 |
165,040 |
165,320 |
271.772,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
50,020 |
11:44 |
-0,040 |
-0,08% |
50,020 |
50,040 |
50,060 |
545.467,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
135,900 |
11:44 |
-2,050 |
-1,49% |
135,850 |
135,950 |
137,950 |
30.771,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
74,060 |
11:20 |
-0,660 |
-0,88% |
74,000 |
74,000 |
74,720 |
477,00 |
|
|
ZOOPLUS AG |
511170 |
480,000 |
11:25 |
±0,000 |
±0,00% |
479,600 |
480,000 |
480,000 |
1.187,00 |
|
