| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.705,99 |
10:42 |
+57,29 |
+0,59% |
- |
- |
9.648,70 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.897,21 |
27.06. |
+10,80 |
+0,28% |
- |
- |
3.897,21 |
-- |
|
|
RATIONAL AG |
701080 |
817,000 |
10:40 |
-13,500 |
-1,63% |
816,000 |
817,500 |
830,500 |
2.605,00 |
 |
|
RHEINMETALL AG |
703000 |
476,700 |
10:42 |
+0,900 |
+0,19% |
476,500 |
476,700 |
475,800 |
133.901,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
470,300 |
10:41 |
+2,000 |
+0,43% |
470,100 |
470,300 |
468,300 |
21.241,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
261,600 |
10:41 |
+2,200 |
+0,85% |
261,500 |
261,600 |
259,400 |
54.168,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
236,700 |
10:41 |
+1,400 |
+0,59% |
236,700 |
236,900 |
235,300 |
4.411,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
236,400 |
10:42 |
+3,200 |
+1,37% |
236,300 |
236,500 |
233,200 |
44.472,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
221,900 |
10:41 |
-0,700 |
-0,31% |
221,700 |
221,900 |
222,600 |
249.241,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
219,200 |
10:41 |
+2,600 |
+1,20% |
219,000 |
219,200 |
216,600 |
15.337,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
193,400 |
10:41 |
-0,500 |
-0,26% |
193,300 |
193,400 |
193,900 |
25.266,00 |
|
|
SAP SE O.N. |
716460 |
188,260 |
10:42 |
+0,820 |
+0,44% |
188,240 |
188,280 |
187,440 |
156.169,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,240 |
10:42 |
+2,700 |
+1,56% |
176,220 |
176,260 |
173,540 |
165.465,00 |
|
|
MERCK KGAA O.N. |
659990 |
156,050 |
10:42 |
+0,500 |
+0,32% |
156,000 |
156,100 |
155,550 |
25.501,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
137,250 |
10:42 |
-1,200 |
-0,87% |
137,200 |
137,300 |
138,450 |
111.568,00 |
|
|
AIRBUS SE |
938914 |
128,840 |
10:42 |
-1,800 |
-1,38% |
128,820 |
128,860 |
130,640 |
82.667,00 |
|
|
KRONES AG O.N. |
633500 |
118,600 |
10:40 |
±0,000 |
±0,00% |
118,600 |
119,000 |
118,600 |
1.084,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
115,600 |
10:42 |
+0,450 |
+0,39% |
115,550 |
115,650 |
115,150 |
56.750,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,700 |
10:40 |
-1,600 |
-1,38% |
114,600 |
115,000 |
116,300 |
7.817,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
111,200 |
09:57 |
-0,600 |
-0,54% |
111,200 |
112,000 |
111,800 |
348,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
105,900 |
10:41 |
+0,200 |
+0,19% |
105,800 |
106,000 |
105,700 |
2.961,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,800 |
10:41 |
+1,850 |
+1,78% |
105,700 |
105,800 |
103,950 |
175.068,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
103,450 |
10:41 |
+0,750 |
+0,73% |
103,400 |
103,500 |
102,700 |
4.635,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,000 |
10:37 |
-0,300 |
-0,30% |
100,800 |
101,100 |
101,300 |
2.411,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,160 |
10:42 |
+0,780 |
+0,81% |
97,140 |
97,180 |
96,380 |
29.902,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
92,700 |
10:41 |
-0,400 |
-0,43% |
92,600 |
92,750 |
93,100 |
2.311,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
88,900 |
10:41 |
+0,800 |
+0,91% |
88,860 |
88,900 |
88,100 |
126.691,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,600 |
10:41 |
-0,400 |
-0,47% |
84,500 |
84,600 |
85,000 |
292,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,240 |
10:41 |
-0,460 |
-0,55% |
83,240 |
83,280 |
83,700 |
29.142,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,250 |
10:41 |
-0,400 |
-0,50% |
79,200 |
79,300 |
79,650 |
9.552,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
76,960 |
10:41 |
+0,680 |
+0,89% |
76,980 |
77,040 |
76,280 |
17.295,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
75,050 |
08:04 |
+0,750 |
+1,01% |
76,050 |
76,350 |
74,300 |
0,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
75,200 |
10:29 |
+0,400 |
+0,53% |
74,900 |
75,500 |
74,800 |
1.088,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,950 |
09:23 |
-0,050 |
-0,07% |
75,050 |
75,150 |
75,000 |
0,00 |
|
|
AURUBIS AG |
676650 |
73,750 |
10:42 |
+0,200 |
+0,27% |
73,650 |
73,750 |
73,550 |
44.880,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,600 |
10:40 |
+0,900 |
+1,26% |
72,550 |
72,650 |
71,700 |
1.768,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,000 |
10:41 |
+0,100 |
+0,14% |
71,950 |
72,000 |
71,900 |
9.736,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,500 |
10:40 |
-0,250 |
-0,35% |
71,450 |
71,550 |
71,750 |
17.381,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
70,420 |
10:41 |
+0,600 |
+0,86% |
70,400 |
70,440 |
69,820 |
57.066,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
66,850 |
10:42 |
-0,550 |
-0,82% |
66,750 |
66,850 |
67,400 |
16.301,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,000 |
10:42 |
+1,570 |
+2,48% |
64,990 |
65,010 |
63,430 |
663.003,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
62,900 |
08:04 |
+0,100 |
+0,16% |
63,400 |
63,900 |
62,800 |
0,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
63,720 |
10:41 |
+0,220 |
+0,35% |
63,680 |
63,720 |
63,500 |
14.030,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,000 |
10:40 |
+0,300 |
+0,49% |
60,900 |
61,100 |
60,700 |
8.152,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
60,350 |
10:13 |
-0,350 |
-0,58% |
60,350 |
60,500 |
60,700 |
898,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
55,320 |
10:41 |
-0,040 |
-0,07% |
55,280 |
55,320 |
55,360 |
64.924,00 |
|
|
COVESTRO AG O.N. |
606214 |
54,820 |
10:42 |
+0,420 |
+0,77% |
54,800 |
54,840 |
54,400 |
87.236,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
53,540 |
10:41 |
+0,460 |
+0,87% |
53,500 |
53,560 |
53,080 |
17.846,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,200 |
10:41 |
+0,150 |
+0,31% |
49,100 |
49,250 |
49,050 |
3.602,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,760 |
10:40 |
+0,420 |
+0,87% |
48,720 |
48,780 |
48,340 |
11.440,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,480 |
10:32 |
-1,400 |
-2,92% |
46,400 |
46,620 |
47,880 |
5.063,00 |
|
|
BASF SE NA O.N. |
BASF11 |
45,820 |
10:42 |
+0,475 |
+1,05% |
45,810 |
45,820 |
45,345 |
216.724,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,160 |
10:42 |
-0,640 |
-1,43% |
44,140 |
44,180 |
44,800 |
26.879,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
43,150 |
10:41 |
+0,050 |
+0,12% |
43,050 |
43,150 |
43,100 |
2.333,00 |
|
|
PUMA SE |
696960 |
42,970 |
10:42 |
-1,030 |
-2,34% |
42,960 |
42,990 |
44,000 |
164.685,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,920 |
10:41 |
+0,100 |
+0,23% |
42,900 |
42,960 |
42,820 |
5.343,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,380 |
10:41 |
+0,580 |
+1,39% |
42,360 |
42,390 |
41,800 |
87.417,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
41,900 |
10:40 |
-0,400 |
-0,95% |
41,880 |
41,910 |
42,300 |
66.695,00 |
|
|
GEA GROUP AG |
660200 |
39,580 |
10:40 |
+0,120 |
+0,30% |
39,580 |
39,620 |
39,460 |
10.673,00 |
|
|
KION GROUP AG |
KGX888 |
39,160 |
09:21 |
+0,060 |
+0,15% |
39,540 |
39,590 |
39,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
38,310 |
10:41 |
-0,045 |
-0,12% |
38,310 |
38,330 |
38,355 |
21.042,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,140 |
10:42 |
+0,170 |
+0,45% |
38,130 |
38,150 |
37,970 |
138.747,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
37,120 |
10:28 |
+0,510 |
+1,39% |
37,270 |
37,290 |
36,610 |
1.128,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
35,880 |
10:41 |
+0,160 |
+0,45% |
35,860 |
35,890 |
35,720 |
46.492,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
34,480 |
10:42 |
+0,490 |
+1,44% |
34,470 |
34,480 |
33,990 |
320.007,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
33,500 |
09:05 |
-0,680 |
-1,99% |
33,940 |
33,980 |
34,180 |
75,00 |
|
|
CANCOM SE O.N. |
541910 |
33,040 |
10:38 |
+0,100 |
+0,30% |
32,920 |
33,040 |
32,940 |
11.791,00 |
|
|
RWE AG INH O.N. |
703712 |
32,170 |
10:42 |
-0,430 |
-1,32% |
32,160 |
32,170 |
32,600 |
661.118,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,220 |
10:40 |
+0,440 |
+1,43% |
31,180 |
31,240 |
30,780 |
7.313,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
31,100 |
10:42 |
-0,020 |
-0,06% |
31,080 |
31,180 |
31,120 |
11.933,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TRATON SE INH O.N. |
TRAT0N |
30,550 |
10:41 |
+0,600 |
+2,00% |
30,550 |
30,600 |
29,950 |
24.563,00 |
|
|
RTL GROUP |
861149 |
28,550 |
09:58 |
±0,000 |
±0,00% |
28,550 |
28,600 |
28,550 |
40,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,090 |
10:42 |
+0,060 |
+0,21% |
28,080 |
28,100 |
28,030 |
60.717,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,520 |
10:40 |
+0,340 |
+1,25% |
27,500 |
27,560 |
27,180 |
10.138,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,790 |
10:41 |
+0,320 |
+1,21% |
26,780 |
26,800 |
26,470 |
139.562,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,510 |
10:42 |
+0,400 |
+1,53% |
26,500 |
26,510 |
26,110 |
380.510,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,870 |
10:42 |
+0,230 |
+0,93% |
24,870 |
24,890 |
24,640 |
295.045,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,800 |
10:40 |
±0,000 |
±0,00% |
24,780 |
24,820 |
24,800 |
11.777,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,640 |
10:41 |
-0,260 |
-1,04% |
24,600 |
24,700 |
24,900 |
10.601,00 |
|
|
DT.TELEKOM AG NA |
555750 |
23,520 |
10:41 |
+0,150 |
+0,64% |
23,520 |
23,530 |
23,370 |
927.213,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
22,980 |
10:40 |
+0,240 |
+1,06% |
23,000 |
23,020 |
22,740 |
29.699,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
22,300 |
10:40 |
-0,450 |
-1,98% |
22,290 |
22,330 |
22,750 |
296.115,00 |
|
|
ZALANDO SE |
ZAL111 |
20,980 |
08:00 |
-0,270 |
-1,27% |
21,240 |
21,250 |
21,250 |
400,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,140 |
10:27 |
+0,140 |
+0,70% |
20,140 |
20,180 |
20,000 |
5.601,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,300 |
10:41 |
+0,005 |
+0,03% |
19,295 |
19,305 |
19,295 |
75.995,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,140 |
10:38 |
+0,090 |
+0,47% |
19,100 |
19,180 |
19,050 |
2.234,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,190 |
10:41 |
+0,060 |
+0,33% |
18,180 |
18,200 |
18,130 |
65.082,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,870 |
09:00 |
-0,030 |
-0,18% |
16,760 |
16,880 |
16,900 |
1.110,00 |
|
|
1+1 AG INH O.N. |
554550 |
15,840 |
10:14 |
-0,160 |
-1,00% |
15,920 |
16,000 |
16,000 |
2.008,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,038 |
10:42 |
+0,254 |
+1,72% |
15,034 |
15,038 |
14,784 |
874.479,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,245 |
10:41 |
+0,115 |
+0,81% |
14,235 |
14,240 |
14,130 |
538.492,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,720 |
10:33 |
-0,060 |
-0,44% |
13,720 |
13,760 |
13,780 |
413,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,740 |
10:35 |
+0,320 |
+2,38% |
13,730 |
13,760 |
13,420 |
21.956,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,580 |
10:41 |
+0,045 |
+0,36% |
12,575 |
12,590 |
12,535 |
49.767,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,365 |
10:41 |
-0,020 |
-0,16% |
12,360 |
12,365 |
12,385 |
516.282,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,000 |
10:40 |
+0,020 |
+0,17% |
12,000 |
12,030 |
11,980 |
87.737,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,535 |
10:41 |
-0,610 |
-5,47% |
10,515 |
10,525 |
11,145 |
677.175,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,720 |
10:40 |
+0,240 |
+2,83% |
8,710 |
8,725 |
8,480 |
171.715,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,676 |
10:42 |
+0,024 |
+0,36% |
6,674 |
6,680 |
6,652 |
577.024,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,654 |
10:41 |
+0,006 |
+0,11% |
5,652 |
5,656 |
5,648 |
1,18 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLOFRESH SE INH O.N. |
A16140 |
4,505 |
10:41 |
+0,011 |
+0,24% |
4,503 |
4,512 |
4,494 |
331.966,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,060 |
10:42 |
+0,069 |
+1,73% |
4,059 |
4,062 |
3,991 |
568.551,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,931 |
08:20 |
+0,039 |
+2,06% |
1,952 |
1,958 |
1,892 |
0,00 |
|
