| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.694,89 |
10:27 |
+62,47 |
+0,65% |
- |
- |
9.632,42 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.890,64 |
21.06. |
-25,14 |
-0,64% |
- |
- |
3.890,64 |
-- |
 |
|
RATIONAL AG |
701080 |
814,500 |
10:25 |
+15,000 |
+1,88% |
814,000 |
815,500 |
799,500 |
452,00 |
|
|
RHEINMETALL AG |
703000 |
496,200 |
10:27 |
+5,200 |
+1,06% |
496,200 |
496,400 |
491,000 |
46.784,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
465,000 |
10:26 |
+2,100 |
+0,45% |
464,800 |
465,000 |
462,900 |
21.070,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
260,500 |
10:26 |
+0,900 |
+0,35% |
260,300 |
260,400 |
259,600 |
62.232,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
236,300 |
10:26 |
+0,500 |
+0,21% |
236,100 |
236,300 |
235,800 |
7.239,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
116,200 |
10:27 |
-114,800 |
-49,70% |
115,400 |
116,800 |
231,000 |
2.001,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,800 |
10:27 |
+0,200 |
+0,09% |
228,700 |
228,900 |
228,600 |
5.030,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
215,900 |
10:27 |
-3,300 |
-1,51% |
215,700 |
216,100 |
219,200 |
6.750,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
219,500 |
10:27 |
+1,700 |
+0,78% |
219,400 |
219,600 |
217,800 |
30.131,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
192,850 |
10:27 |
+0,450 |
+0,23% |
192,850 |
192,900 |
192,400 |
19.028,00 |
|
|
SAP SE O.N. |
716460 |
180,720 |
10:27 |
-0,340 |
-0,19% |
180,720 |
180,740 |
181,060 |
150.391,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
170,200 |
10:27 |
+2,000 |
+1,19% |
170,160 |
170,200 |
168,200 |
108.012,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,950 |
10:24 |
-0,800 |
-0,48% |
165,800 |
165,950 |
166,750 |
21.491,00 |
|
|
AIRBUS SE |
938914 |
148,940 |
10:26 |
+0,300 |
+0,20% |
148,900 |
148,940 |
148,640 |
29.194,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
141,350 |
10:27 |
+0,350 |
+0,25% |
141,300 |
141,400 |
141,000 |
24.454,00 |
|
|
KRONES AG O.N. |
633500 |
120,400 |
10:27 |
+1,600 |
+1,35% |
120,200 |
120,600 |
118,800 |
4.769,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
121,400 |
10:27 |
+4,200 |
+3,58% |
121,300 |
121,600 |
117,200 |
28.638,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
114,250 |
10:27 |
+1,250 |
+1,11% |
114,200 |
114,300 |
113,000 |
20.339,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
107,000 |
10:27 |
+2,300 |
+2,20% |
107,000 |
107,050 |
104,700 |
225.533,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,100 |
10:26 |
+1,620 |
+1,63% |
101,050 |
101,150 |
99,480 |
6.473,00 |
|
|
HOCHTIEF AG |
607000 |
107,400 |
10:26 |
+8,200 |
+8,27% |
107,200 |
107,400 |
99,200 |
53.544,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
94,550 |
10:27 |
-0,550 |
-0,58% |
94,450 |
94,700 |
95,100 |
8.349,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,060 |
10:27 |
+0,560 |
+0,59% |
95,020 |
95,080 |
94,500 |
31.357,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
90,300 |
10:26 |
-0,300 |
-0,33% |
90,200 |
90,300 |
90,600 |
3.407,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
89,880 |
10:27 |
+2,620 |
+3,00% |
89,880 |
89,900 |
87,260 |
213.340,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,000 |
09:58 |
+0,200 |
+0,24% |
85,000 |
85,200 |
84,800 |
300,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,220 |
10:27 |
+0,240 |
+0,29% |
82,220 |
82,260 |
81,980 |
41.358,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
79,200 |
10:09 |
±0,000 |
±0,00% |
79,100 |
79,500 |
79,200 |
2.559,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CTS EVENTIM KGAA |
547030 |
79,000 |
10:26 |
+0,100 |
+0,13% |
78,950 |
79,100 |
78,900 |
3.524,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,200 |
08:07 |
-0,600 |
-0,77% |
78,250 |
78,900 |
77,800 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,380 |
10:24 |
+0,060 |
+0,08% |
75,260 |
75,400 |
75,320 |
3.923,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,700 |
08:25 |
-1,300 |
-1,73% |
74,050 |
74,150 |
75,000 |
0,00 |
|
|
AURUBIS AG |
676650 |
74,900 |
10:22 |
+0,300 |
+0,40% |
74,850 |
75,000 |
74,600 |
6.018,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,100 |
10:24 |
-0,150 |
-0,21% |
72,100 |
72,200 |
72,250 |
19.216,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,400 |
10:24 |
+0,150 |
+0,21% |
71,350 |
71,450 |
71,250 |
3.340,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,250 |
10:24 |
+0,300 |
+0,43% |
70,200 |
70,300 |
69,950 |
8.441,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
71,460 |
10:28 |
+2,200 |
+3,18% |
71,380 |
71,440 |
69,260 |
153.743,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,400 |
08:01 |
-0,300 |
-0,44% |
66,700 |
67,300 |
67,700 |
15,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
63,950 |
10:27 |
-0,500 |
-0,78% |
63,850 |
63,950 |
64,450 |
104.575,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,940 |
10:24 |
+0,660 |
+1,03% |
64,900 |
64,940 |
64,280 |
26.140,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
64,830 |
10:27 |
+1,170 |
+1,84% |
64,820 |
64,840 |
63,660 |
600.518,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
60,900 |
10:26 |
+0,500 |
+0,83% |
60,850 |
60,950 |
60,400 |
1.806,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
60,100 |
10:25 |
+0,900 |
+1,52% |
59,900 |
60,200 |
59,200 |
14.108,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,600 |
10:26 |
+0,320 |
+0,58% |
55,600 |
55,640 |
55,280 |
49.970,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,220 |
10:25 |
+0,200 |
+0,38% |
53,220 |
53,260 |
53,020 |
25.875,00 |
|
|
COVESTRO AG O.N. |
606214 |
51,720 |
10:27 |
+0,480 |
+0,94% |
51,720 |
51,780 |
51,240 |
253.614,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,600 |
10:27 |
+0,150 |
+0,30% |
49,500 |
49,650 |
49,450 |
2.863,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,500 |
10:16 |
+0,460 |
+0,94% |
49,420 |
49,500 |
49,040 |
6.236,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
45,570 |
10:27 |
+0,420 |
+0,93% |
45,555 |
45,570 |
45,150 |
212.320,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,260 |
10:16 |
+0,240 |
+0,53% |
45,240 |
45,320 |
45,020 |
5.557,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,440 |
10:27 |
+0,440 |
+0,98% |
45,440 |
45,600 |
45,000 |
12.395,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
44,600 |
10:26 |
+0,450 |
+1,02% |
44,600 |
44,700 |
44,150 |
2.666,00 |
|
|
PUMA SE |
696960 |
44,930 |
10:27 |
+0,880 |
+2,00% |
44,930 |
44,970 |
44,050 |
45.509,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
43,660 |
10:26 |
+0,430 |
+0,99% |
43,640 |
43,680 |
43,230 |
33.313,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,460 |
10:23 |
+0,560 |
+1,31% |
43,420 |
43,480 |
42,900 |
5.055,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
43,280 |
10:27 |
+0,720 |
+1,69% |
43,270 |
43,300 |
42,560 |
257.566,00 |
|
|
GEA GROUP AG |
660200 |
39,500 |
10:24 |
+0,280 |
+0,71% |
39,460 |
39,520 |
39,220 |
21.103,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,790 |
10:26 |
-0,335 |
-0,86% |
38,780 |
38,805 |
39,125 |
32.171,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
38,810 |
08:22 |
-0,280 |
-0,72% |
38,820 |
38,870 |
39,090 |
120,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,090 |
10:27 |
+0,400 |
+1,06% |
38,080 |
38,100 |
37,690 |
151.139,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,800 |
09:37 |
+0,060 |
+0,16% |
36,940 |
36,960 |
36,740 |
3.520,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,180 |
10:27 |
+0,820 |
+2,32% |
36,170 |
36,210 |
35,360 |
80.501,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,240 |
09:47 |
-0,580 |
-1,67% |
34,380 |
34,460 |
34,820 |
120,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
34,120 |
10:27 |
+0,180 |
+0,53% |
34,110 |
34,125 |
33,940 |
431.481,00 |
|
|
RWE AG INH O.N. |
703712 |
33,340 |
10:27 |
-0,090 |
-0,27% |
33,330 |
33,350 |
33,430 |
181.985,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
31,820 |
10:25 |
+0,140 |
+0,44% |
31,740 |
31,840 |
31,680 |
4.110,00 |
|
|
CANCOM SE O.N. |
541910 |
31,580 |
10:16 |
+0,080 |
+0,25% |
31,420 |
31,540 |
31,500 |
3.096,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
30,150 |
10:26 |
+0,800 |
+2,73% |
30,100 |
30,200 |
29,350 |
35.179,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,640 |
10:27 |
+0,300 |
+1,02% |
29,580 |
29,640 |
29,340 |
7.213,00 |
|
|
RTL GROUP |
861149 |
29,000 |
08:08 |
-0,050 |
-0,17% |
29,100 |
29,200 |
29,050 |
326,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,040 |
10:27 |
-0,030 |
-0,11% |
28,030 |
28,040 |
28,070 |
111.166,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,780 |
10:19 |
+0,460 |
+1,75% |
26,780 |
26,840 |
26,320 |
6.199,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,380 |
10:27 |
+0,130 |
+0,50% |
26,380 |
26,390 |
26,250 |
145.980,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,190 |
10:26 |
+0,190 |
+0,73% |
26,180 |
26,190 |
26,000 |
260.615,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,730 |
10:25 |
+0,010 |
+0,04% |
25,740 |
25,780 |
25,720 |
36.804,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
25,040 |
10:24 |
-0,140 |
-0,56% |
24,980 |
25,080 |
25,180 |
5.212,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,100 |
10:22 |
+0,100 |
+0,40% |
25,080 |
25,120 |
25,000 |
16.159,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,040 |
10:27 |
+0,410 |
+1,74% |
24,010 |
24,040 |
23,630 |
289.927,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
23,110 |
10:27 |
+0,230 |
+1,01% |
23,100 |
23,120 |
22,880 |
1,02 Mio. |
|
|
ZALANDO SE |
ZAL111 |
21,460 |
09:26 |
-1,080 |
-4,79% |
21,090 |
21,110 |
22,540 |
3.735,00 |
|
|
LANXESS AG |
547040 |
21,950 |
10:27 |
+0,120 |
+0,55% |
21,930 |
21,970 |
21,830 |
36.236,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,060 |
10:19 |
+0,130 |
+0,65% |
20,040 |
20,060 |
19,930 |
7.897,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,860 |
10:27 |
-0,070 |
-0,35% |
19,780 |
19,850 |
19,930 |
7.858,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,975 |
10:26 |
+0,010 |
+0,05% |
18,970 |
18,985 |
18,965 |
68.380,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,895 |
10:27 |
+0,275 |
+1,48% |
18,890 |
18,910 |
18,620 |
117.557,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,850 |
10:16 |
-0,130 |
-0,77% |
16,820 |
16,860 |
16,980 |
13.981,00 |
|
|
1+1 AG INH O.N. |
554550 |
15,940 |
10:17 |
-0,020 |
-0,13% |
15,880 |
15,940 |
15,960 |
9.818,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,616 |
10:27 |
+0,156 |
+1,08% |
14,614 |
14,618 |
14,460 |
818.328,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,010 |
10:27 |
-0,025 |
-0,18% |
14,005 |
14,015 |
14,035 |
415.848,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,040 |
10:25 |
+0,080 |
+0,57% |
14,040 |
14,080 |
13,960 |
3.693,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,060 |
10:27 |
+0,060 |
+0,46% |
13,060 |
13,080 |
13,000 |
18.973,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,585 |
10:27 |
-0,030 |
-0,24% |
12,580 |
12,585 |
12,615 |
324.368,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,480 |
10:24 |
+0,090 |
+0,73% |
12,465 |
12,480 |
12,390 |
37.824,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,270 |
10:27 |
+0,040 |
+0,33% |
12,240 |
12,270 |
12,230 |
13.245,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,025 |
10:27 |
+0,210 |
+1,94% |
11,010 |
11,025 |
10,815 |
81.731,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,275 |
10:21 |
-0,055 |
-0,66% |
8,255 |
8,275 |
8,330 |
163.438,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,842 |
10:27 |
+0,080 |
+1,18% |
6,834 |
6,848 |
6,762 |
366.309,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,816 |
10:27 |
+0,090 |
+1,57% |
5,814 |
5,818 |
5,726 |
1,12 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLOFRESH SE INH O.N. |
A16140 |
5,050 |
10:27 |
+0,185 |
+3,80% |
5,046 |
5,056 |
4,865 |
308.588,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,285 |
10:23 |
+0,108 |
+2,59% |
4,280 |
4,287 |
4,177 |
412.163,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,933 |
10:14 |
-0,004 |
-0,21% |
1,923 |
1,928 |
1,937 |
2.250,00 |
|
