| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.988,48 |
17:29 |
+9,84 |
+0,10% |
- |
- |
9.978,64 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.065,84 |
13.05. |
-5,33 |
-0,13% |
- |
- |
4.065,84 |
-- |
 |
|
ZALANDO SE |
ZAL111 |
24,520 |
16:05 |
-0,160 |
-0,65% |
24,640 |
24,650 |
24,680 |
601,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,450 |
17:28 |
+1,350 |
+1,34% |
102,350 |
102,450 |
101,100 |
65.170,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,010 |
17:29 |
+0,110 |
+0,39% |
28,000 |
28,020 |
27,900 |
899.474,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
122,200 |
17:29 |
+3,450 |
+2,91% |
122,200 |
122,300 |
118,750 |
795.544,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,260 |
17:29 |
-1,120 |
-4,59% |
23,260 |
23,300 |
24,380 |
186.653,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,959 |
17:29 |
+0,070 |
+1,43% |
4,958 |
4,960 |
4,889 |
1,89 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,595 |
17:28 |
-0,035 |
-0,30% |
11,590 |
11,600 |
11,630 |
394.732,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,300 |
14:56 |
-2,100 |
-2,98% |
68,250 |
68,300 |
70,400 |
96,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
14,030 |
17:29 |
+0,210 |
+1,52% |
14,020 |
14,040 |
13,820 |
254.312,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,900 |
17:29 |
-0,350 |
-0,34% |
101,900 |
101,950 |
102,250 |
94.379,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,850 |
17:29 |
+1,950 |
+4,07% |
49,850 |
49,900 |
47,900 |
46.148,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,750 |
17:25 |
-1,250 |
-1,98% |
61,700 |
61,800 |
63,000 |
18.399,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,600 |
17:29 |
-1,100 |
-1,97% |
54,500 |
54,600 |
55,700 |
25.943,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,900 |
17:29 |
+2,200 |
+4,61% |
49,820 |
49,900 |
47,700 |
105.869,00 |
|
|
SIXT SE ST O.N. |
723132 |
82,000 |
17:28 |
+1,850 |
+2,31% |
81,900 |
82,000 |
80,150 |
74.860,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,200 |
17:28 |
-1,800 |
-2,43% |
72,150 |
72,250 |
74,000 |
27.149,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,020 |
17:29 |
+0,240 |
+0,45% |
53,000 |
53,040 |
52,780 |
122.674,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,140 |
17:29 |
-0,050 |
-0,21% |
24,140 |
24,160 |
24,190 |
2,73 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
185,580 |
17:29 |
-2,400 |
-1,28% |
185,580 |
185,600 |
187,980 |
495.554,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,100 |
17:28 |
+1,000 |
+1,43% |
71,050 |
71,150 |
70,100 |
44.144,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
289,000 |
17:29 |
+12,000 |
+4,33% |
288,900 |
289,100 |
277,000 |
79.940,00 |
|
|
SAP SE O.N. |
716460 |
175,180 |
17:29 |
-1,500 |
-0,85% |
175,180 |
175,200 |
176,680 |
602.181,00 |
|
|
RWE AG INH O.N. |
703712 |
34,990 |
17:29 |
+0,530 |
+1,54% |
34,980 |
34,990 |
34,460 |
1,70 Mio. |
|
|
RTL GROUP |
861149 |
29,600 |
12:26 |
-0,150 |
-0,50% |
29,550 |
29,600 |
29,750 |
1.324,00 |
|
|
RHEINMETALL AG |
703000 |
522,600 |
17:29 |
-13,600 |
-2,54% |
522,400 |
522,600 |
536,200 |
531.399,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,300 |
17:27 |
-1,800 |
-1,50% |
118,200 |
118,400 |
120,100 |
54.667,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,530 |
17:29 |
+0,600 |
+1,47% |
41,530 |
41,540 |
40,930 |
176.919,00 |
|
|
PUMA SE |
696960 |
51,920 |
17:29 |
+1,280 |
+2,53% |
51,880 |
51,900 |
50,640 |
252.032,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,620 |
17:29 |
+0,600 |
+1,20% |
50,580 |
50,620 |
50,020 |
291.311,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,660 |
16:53 |
+0,380 |
+2,66% |
14,640 |
14,680 |
14,280 |
54.544,00 |
|
|
NORDEX SE O.N. |
A0D655 |
15,120 |
17:29 |
+0,600 |
+4,13% |
15,120 |
15,140 |
14,520 |
1,65 Mio. |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,650 |
17:28 |
+0,250 |
+0,30% |
84,550 |
84,650 |
84,400 |
24.595,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
86,450 |
15:51 |
+13,500 |
+18,51% |
88,650 |
88,950 |
72,950 |
560,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
445,700 |
17:29 |
-1,800 |
-0,40% |
445,600 |
445,800 |
447,500 |
112.847,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
235,300 |
17:29 |
+1,000 |
+0,43% |
235,200 |
235,400 |
234,300 |
39.470,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,700 |
17:27 |
+0,350 |
+0,52% |
67,700 |
67,800 |
67,350 |
80.863,00 |
|
|
MERCK KGAA O.N. |
659990 |
158,500 |
17:29 |
+4,000 |
+2,59% |
158,450 |
158,550 |
154,500 |
186.652,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,360 |
17:29 |
+1,000 |
+1,46% |
69,340 |
69,360 |
68,360 |
2,68 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,856 |
17:29 |
+0,048 |
+0,71% |
6,852 |
6,856 |
6,808 |
4,49 Mio. |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,180 |
17:29 |
-1,440 |
-1,74% |
81,160 |
81,200 |
82,620 |
69.426,00 |
|
|
LANXESS AG |
547040 |
27,500 |
17:29 |
-0,220 |
-0,79% |
27,490 |
27,510 |
27,720 |
131.135,00 |
|
|
KRONES AG O.N. |
633500 |
127,800 |
17:28 |
-1,600 |
-1,24% |
127,400 |
127,800 |
129,400 |
5.977,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,300 |
17:28 |
+0,370 |
+1,95% |
19,290 |
19,320 |
18,930 |
83.213,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,550 |
17:28 |
-0,900 |
-1,21% |
73,500 |
73,550 |
74,450 |
68.508,00 |
|
|
KION GROUP AG |
KGX888 |
45,740 |
09:58 |
±0,000 |
±0,00% |
45,640 |
45,670 |
45,740 |
100,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,275 |
17:29 |
+0,260 |
+1,86% |
14,265 |
14,275 |
14,015 |
1,24 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,280 |
17:29 |
-0,020 |
-0,06% |
35,200 |
35,260 |
35,300 |
26.556,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,940 |
17:29 |
+0,080 |
+0,30% |
26,900 |
26,940 |
26,860 |
43.937,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
37,145 |
17:29 |
-0,035 |
-0,09% |
37,140 |
37,150 |
37,180 |
1,87 Mio. |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,240 |
17:29 |
+0,390 |
+0,80% |
49,210 |
49,250 |
48,850 |
247.368,00 |
|
|
HOCHTIEF AG |
607000 |
104,000 |
17:23 |
+0,200 |
+0,19% |
103,900 |
104,000 |
103,800 |
36.558,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,120 |
17:08 |
-1,240 |
-3,15% |
38,100 |
38,100 |
39,360 |
2.438,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,640 |
17:29 |
+0,860 |
+1,05% |
82,620 |
82,660 |
81,780 |
196.399,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,914 |
17:29 |
+0,300 |
+5,34% |
5,910 |
5,916 |
5,614 |
3,90 Mio. |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,400 |
17:26 |
-0,500 |
-0,60% |
83,400 |
83,500 |
83,900 |
1.183,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,100 |
17:28 |
+0,650 |
+0,64% |
102,050 |
102,100 |
101,450 |
161.575,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,700 |
17:29 |
-7,600 |
-3,23% |
227,500 |
227,700 |
235,300 |
177.826,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,900 |
17:28 |
+2,700 |
+2,75% |
100,800 |
101,000 |
98,200 |
71.946,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
38,080 |
17:29 |
-0,180 |
-0,47% |
38,060 |
38,100 |
38,260 |
75.768,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,180 |
17:29 |
+0,500 |
+1,17% |
43,140 |
43,180 |
42,680 |
30.791,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,630 |
17:29 |
-0,040 |
-0,14% |
28,620 |
28,630 |
28,670 |
607.896,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,020 |
17:29 |
+0,040 |
+0,17% |
23,980 |
24,020 |
23,980 |
201.385,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,600 |
17:29 |
+2,660 |
+5,55% |
50,500 |
50,650 |
47,940 |
235.496,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,870 |
17:28 |
+0,390 |
+0,96% |
40,870 |
40,880 |
40,480 |
151.202,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,240 |
17:29 |
+0,270 |
+2,71% |
10,230 |
10,250 |
9,970 |
1,59 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,690 |
17:29 |
+0,010 |
+0,05% |
20,680 |
20,700 |
20,680 |
347.033,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
73,700 |
17:17 |
+4,600 |
+6,66% |
73,500 |
73,800 |
69,100 |
233,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
17:22 |
±0,000 |
±0,00% |
16,950 |
16,960 |
16,950 |
191.720,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,240 |
17:29 |
+3,880 |
+9,61% |
44,140 |
44,240 |
40,360 |
192.049,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,095 |
17:29 |
-0,095 |
-0,72% |
13,090 |
13,100 |
13,190 |
4,06 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
21,970 |
17:29 |
-0,040 |
-0,18% |
21,970 |
21,980 |
22,010 |
4,02 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,520 |
17:29 |
-0,060 |
-0,15% |
39,510 |
39,530 |
39,580 |
1,08 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,200 |
17:29 |
-2,700 |
-1,48% |
180,150 |
180,250 |
182,900 |
206.244,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,020 |
17:29 |
+0,218 |
+1,38% |
16,020 |
16,024 |
15,802 |
3,88 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,740 |
17:29 |
+1,740 |
+2,07% |
85,720 |
85,760 |
84,000 |
266.572,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,960 |
17:29 |
+6,640 |
+26,22% |
31,960 |
31,980 |
25,320 |
3,68 Mio. |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,700 |
17:06 |
+0,430 |
+1,04% |
41,770 |
41,780 |
41,270 |
2.776,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,350 |
17:29 |
-0,800 |
-0,97% |
81,300 |
81,400 |
82,150 |
39.093,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,630 |
17:29 |
-0,270 |
-0,55% |
48,610 |
48,640 |
48,900 |
278.837,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,020 |
17:29 |
-0,040 |
-0,06% |
62,000 |
62,040 |
62,060 |
163.241,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,060 |
17:28 |
+0,600 |
+2,18% |
28,060 |
28,120 |
27,460 |
111.556,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,320 |
17:29 |
+0,440 |
+3,17% |
14,315 |
14,325 |
13,880 |
5,73 Mio. |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,750 |
17:29 |
+2,750 |
+2,96% |
95,700 |
95,750 |
93,000 |
101.434,00 |
|
|
CANCOM SE O.N. |
541910 |
31,540 |
17:28 |
+2,020 |
+6,84% |
31,500 |
31,540 |
29,520 |
93.188,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
71,400 |
17:29 |
-6,440 |
-8,27% |
71,400 |
71,440 |
77,840 |
1,31 Mio. |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
104,100 |
17:29 |
+1,150 |
+1,12% |
104,100 |
104,150 |
102,950 |
597.064,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,400 |
17:28 |
+0,650 |
+1,42% |
46,350 |
46,400 |
45,750 |
36.389,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,050 |
17:29 |
-1,950 |
-1,33% |
145,000 |
145,050 |
147,000 |
176.464,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,380 |
17:29 |
+0,420 |
+1,40% |
30,380 |
30,420 |
29,960 |
29.953,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,660 |
17:29 |
+0,320 |
+0,71% |
45,640 |
45,680 |
45,340 |
61.804,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,265 |
17:29 |
-0,115 |
-0,39% |
29,250 |
29,265 |
29,380 |
5,96 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
49,240 |
17:29 |
+0,200 |
+0,41% |
49,240 |
49,250 |
49,040 |
1,04 Mio. |
|
|
AURUBIS AG |
676650 |
76,050 |
17:28 |
+2,400 |
+3,26% |
75,950 |
76,050 |
73,650 |
155.273,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
246,500 |
17:27 |
±0,000 |
±0,00% |
246,500 |
247,500 |
246,500 |
2.667,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,141 |
17:21 |
+0,066 |
+3,18% |
2,131 |
2,133 |
2,075 |
122.500,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,000 |
17:29 |
-1,100 |
-0,41% |
265,000 |
265,100 |
266,100 |
479.884,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,560 |
17:28 |
+1,100 |
+5,13% |
22,560 |
22,580 |
21,460 |
859.166,00 |
|
|
AIRBUS SE |
938914 |
158,640 |
17:29 |
+0,760 |
+0,48% |
158,640 |
158,660 |
157,880 |
112.711,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
226,400 |
17:29 |
+2,000 |
+0,89% |
226,300 |
226,500 |
224,400 |
127.862,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,620 |
17:26 |
+0,020 |
+0,11% |
17,580 |
17,620 |
17,600 |
34.597,00 |
|
