| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.923,38 |
11:08 |
-37,15 |
-0,37% |
- |
- |
9.960,53 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.033,57 |
23.05. |
+1,43 |
+0,04% |
- |
- |
4.033,57 |
-- |
 |
|
AIRBUS SE |
938914 |
159,340 |
11:06 |
-1,060 |
-0,66% |
159,440 |
159,460 |
160,400 |
285,00 |
|
|
RTL GROUP |
861149 |
29,400 |
11:03 |
+0,050 |
+0,17% |
29,300 |
29,350 |
29,350 |
1.595,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
455,500 |
10:30 |
+1,800 |
+0,40% |
455,600 |
455,800 |
453,700 |
562,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
262,600 |
10:41 |
-0,900 |
-0,34% |
262,700 |
262,800 |
263,500 |
5.653,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
223,200 |
09:08 |
-3,300 |
-1,46% |
224,900 |
225,100 |
226,500 |
2,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,950 |
08:16 |
-0,590 |
-4,06% |
14,040 |
14,050 |
14,540 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,392 |
10:45 |
-0,058 |
-0,90% |
6,394 |
6,400 |
6,450 |
22.538,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,600 |
10:43 |
+0,700 |
+0,59% |
118,600 |
118,700 |
117,900 |
725,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,676 |
11:04 |
-0,124 |
-2,58% |
4,676 |
4,678 |
4,800 |
2.602,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,450 |
08:02 |
+0,350 |
+0,53% |
66,950 |
67,000 |
66,100 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,820 |
10:50 |
-0,080 |
-0,05% |
176,380 |
176,420 |
176,900 |
531,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,850 |
08:05 |
-0,750 |
-0,97% |
76,500 |
76,700 |
77,600 |
0,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
253,600 |
10:33 |
-9,000 |
-3,43% |
251,900 |
252,400 |
262,600 |
20,00 |
|
|
SAP SE O.N. |
716460 |
180,440 |
10:54 |
+0,440 |
+0,24% |
180,240 |
180,260 |
180,000 |
881,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,250 |
10:55 |
+0,990 |
+1,52% |
66,120 |
66,140 |
65,260 |
1.701,00 |
|
|
RWE AG INH O.N. |
703712 |
34,450 |
10:55 |
-0,040 |
-0,12% |
34,390 |
34,400 |
34,490 |
591,00 |
|
|
RHEINMETALL AG |
703000 |
531,000 |
10:43 |
+1,400 |
+0,26% |
530,600 |
530,800 |
529,600 |
340,00 |
|
|
PUMA SE |
696960 |
48,120 |
10:26 |
+0,310 |
+0,65% |
47,950 |
47,990 |
47,810 |
215,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
74,050 |
10:38 |
-0,750 |
-1,00% |
74,250 |
74,400 |
74,800 |
240,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
08:16 |
-0,050 |
-0,07% |
68,100 |
68,200 |
67,950 |
0,00 |
|
|
GEA GROUP AG |
660200 |
37,460 |
08:16 |
-0,600 |
-1,58% |
38,200 |
38,240 |
38,060 |
0,00 |
|
|
MERCK KGAA O.N. |
659990 |
167,950 |
11:03 |
-1,900 |
-1,12% |
167,850 |
167,950 |
169,850 |
161,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,600 |
10:24 |
-0,100 |
-0,11% |
91,150 |
91,300 |
91,700 |
60,00 |
|
|
KRONES AG O.N. |
633500 |
126,400 |
09:08 |
+1,800 |
+1,44% |
127,200 |
127,600 |
124,600 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,560 |
10:48 |
-0,020 |
-0,05% |
37,560 |
37,575 |
37,580 |
3.604,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,220 |
09:40 |
+0,220 |
+0,61% |
36,280 |
36,440 |
36,000 |
10,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
09:59 |
-0,010 |
-0,06% |
16,980 |
16,990 |
16,990 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
99,750 |
10:29 |
+0,150 |
+0,15% |
100,200 |
100,400 |
99,600 |
3,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,410 |
08:04 |
-0,260 |
-0,55% |
47,410 |
47,420 |
47,670 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,320 |
08:05 |
+0,920 |
+1,12% |
83,500 |
83,540 |
82,400 |
20,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
99,260 |
10:47 |
+0,360 |
+0,36% |
99,240 |
99,280 |
98,900 |
180,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,300 |
08:02 |
-0,600 |
-1,18% |
50,500 |
50,600 |
50,900 |
0,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,450 |
09:08 |
+0,100 |
+0,05% |
183,850 |
183,950 |
184,350 |
0,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,730 |
09:43 |
+0,450 |
+1,18% |
38,890 |
38,920 |
38,280 |
25,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,520 |
09:41 |
+0,180 |
+0,64% |
28,700 |
28,710 |
28,340 |
4.225,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,550 |
08:02 |
-0,450 |
-0,88% |
50,250 |
50,350 |
51,000 |
75,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,000 |
10:58 |
-0,155 |
-1,69% |
8,980 |
9,010 |
9,155 |
4.445,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,380 |
08:02 |
-0,640 |
-1,39% |
45,940 |
46,000 |
46,020 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,750 |
11:02 |
+0,010 |
+0,05% |
21,730 |
21,740 |
21,740 |
4.553,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,810 |
10:18 |
+0,310 |
+0,81% |
38,740 |
38,760 |
38,500 |
160,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,720 |
08:16 |
-0,680 |
-3,91% |
17,160 |
17,280 |
17,400 |
0,00 |
|
|
LANXESS AG |
547040 |
24,860 |
09:30 |
-0,290 |
-1,15% |
25,050 |
25,090 |
25,150 |
400,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,300 |
09:59 |
-1,150 |
-1,36% |
83,700 |
83,850 |
84,450 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,400 |
09:23 |
-0,200 |
-0,33% |
60,720 |
60,760 |
60,600 |
31,00 |
|
|
CANCOM SE O.N. |
541910 |
31,600 |
08:16 |
-0,760 |
-2,35% |
31,880 |
31,920 |
32,360 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
90,850 |
08:02 |
-0,600 |
-0,66% |
92,250 |
92,300 |
91,450 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
70,600 |
08:04 |
-1,100 |
-1,53% |
70,600 |
71,200 |
71,700 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,450 |
08:16 |
-1,200 |
-0,82% |
146,550 |
146,650 |
146,650 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,100 |
10:58 |
+1,180 |
+1,28% |
92,940 |
93,020 |
91,920 |
889,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,540 |
08:16 |
+0,040 |
+0,09% |
47,220 |
47,280 |
46,500 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,432 |
11:07 |
-0,002 |
-0,01% |
15,432 |
15,434 |
15,434 |
8.795,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
238,000 |
09:42 |
-5,000 |
-2,06% |
239,000 |
240,000 |
243,000 |
20,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,900 |
08:04 |
-0,180 |
-0,82% |
21,940 |
21,980 |
22,080 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
23,020 |
08:43 |
+0,120 |
+0,52% |
23,710 |
23,730 |
22,900 |
810,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
98,160 |
10:30 |
-1,060 |
-1,07% |
98,100 |
98,200 |
99,220 |
10,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,100 |
08:14 |
-1,150 |
-1,51% |
74,900 |
75,050 |
76,250 |
60,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,550 |
08:16 |
+0,100 |
+0,14% |
72,700 |
72,750 |
72,450 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
105,250 |
10:57 |
+0,550 |
+0,53% |
105,250 |
105,350 |
104,700 |
307,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
56,400 |
09:47 |
-0,700 |
-1,23% |
56,300 |
56,600 |
57,100 |
10,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,300 |
09:00 |
-0,620 |
-1,15% |
53,380 |
53,420 |
53,920 |
400,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
47,810 |
08:16 |
-0,190 |
-0,40% |
48,520 |
48,550 |
48,000 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,320 |
11:07 |
-0,560 |
-0,74% |
75,340 |
75,380 |
75,880 |
2.301,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,020 |
11:05 |
-2,400 |
-2,88% |
80,700 |
80,960 |
83,420 |
20,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,485 |
09:38 |
-0,115 |
-0,85% |
13,505 |
13,540 |
13,600 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
45,850 |
09:38 |
+0,360 |
+0,79% |
46,370 |
46,420 |
45,490 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,850 |
08:02 |
+0,300 |
+0,42% |
72,750 |
72,850 |
71,550 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,800 |
08:23 |
+0,100 |
+0,26% |
38,260 |
38,360 |
38,700 |
20,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,220 |
11:04 |
+0,030 |
+0,15% |
20,220 |
20,240 |
20,190 |
2.348,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,460 |
11:06 |
+0,140 |
+0,58% |
24,460 |
24,480 |
24,320 |
3.700,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,335 |
10:18 |
+0,060 |
+0,49% |
12,360 |
12,370 |
12,275 |
4.010,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,250 |
11:07 |
+0,170 |
+0,43% |
39,250 |
39,270 |
39,080 |
1.218,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,270 |
09:58 |
-0,180 |
-1,16% |
15,465 |
15,480 |
15,450 |
3.942,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,220 |
11:06 |
-0,420 |
-1,52% |
27,210 |
27,220 |
27,640 |
1.848,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,035 |
11:02 |
-0,050 |
-0,10% |
48,095 |
48,100 |
48,085 |
2.069,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,230 |
10:17 |
+0,020 |
+0,05% |
40,235 |
40,255 |
40,210 |
500,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,450 |
08:02 |
+0,400 |
+0,49% |
83,950 |
84,100 |
82,050 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,300 |
10:24 |
-0,040 |
-0,09% |
45,300 |
45,500 |
45,340 |
1.000,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,105 |
10:29 |
-0,130 |
-1,06% |
12,040 |
12,055 |
12,235 |
710,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,820 |
10:24 |
-0,840 |
-2,93% |
27,820 |
27,860 |
28,660 |
1.525,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,680 |
09:11 |
+0,420 |
+1,26% |
33,600 |
33,660 |
33,260 |
3,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,490 |
08:33 |
-0,160 |
-0,54% |
29,620 |
29,640 |
29,650 |
550,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,066 |
08:45 |
-0,010 |
-0,48% |
2,081 |
2,085 |
2,076 |
1.000,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
108,000 |
11:04 |
+3,100 |
+2,96% |
107,700 |
107,800 |
104,900 |
364,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,280 |
08:16 |
-0,320 |
-1,16% |
27,520 |
27,580 |
27,600 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,710 |
08:04 |
-0,090 |
-0,19% |
47,570 |
47,610 |
47,800 |
0,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,060 |
10:57 |
-0,280 |
-0,99% |
28,020 |
28,040 |
28,340 |
723,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
58,300 |
10:59 |
-0,200 |
-0,34% |
58,500 |
58,800 |
58,500 |
378,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
220,300 |
08:57 |
-1,400 |
-0,63% |
222,700 |
222,900 |
221,700 |
62,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,520 |
08:54 |
-2,160 |
-3,19% |
64,960 |
65,000 |
67,680 |
216,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,822 |
08:02 |
-0,038 |
-0,65% |
5,820 |
5,828 |
5,860 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,700 |
08:10 |
-0,400 |
-0,48% |
83,000 |
83,300 |
83,100 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,300 |
09:08 |
-0,350 |
-0,48% |
73,050 |
73,200 |
72,650 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,240 |
10:36 |
-0,040 |
-0,17% |
23,240 |
23,280 |
23,280 |
400,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,240 |
09:21 |
-0,080 |
-0,39% |
20,500 |
20,560 |
20,320 |
1.000,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,910 |
10:47 |
-0,360 |
-1,55% |
22,980 |
23,000 |
23,270 |
1.417,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
105,200 |
10:51 |
+0,600 |
+0,57% |
104,900 |
105,100 |
104,600 |
1.230,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,780 |
10:27 |
+0,360 |
+2,50% |
14,820 |
14,840 |
14,420 |
1.200,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,120 |
10:50 |
-1,030 |
-2,05% |
49,080 |
49,220 |
50,150 |
22,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
231,900 |
09:13 |
-2,100 |
-0,90% |
233,500 |
233,700 |
234,000 |
14,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,990 |
10:35 |
-0,020 |
-0,14% |
14,010 |
14,040 |
14,010 |
2.547,00 |
|
