| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.945,73 |
12:34 |
+75,51 |
+0,76% |
- |
- |
9.870,22 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.990,31 |
31.05. |
+0,58 |
+0,01% |
- |
- |
3.990,31 |
-- |
|
|
RHEINMETALL AG |
703000 |
535,400 |
12:09 |
+9,000 |
+1,71% |
535,400 |
535,800 |
526,400 |
1.696,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
459,300 |
12:08 |
+0,500 |
+0,11% |
459,200 |
459,300 |
458,800 |
326,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
270,500 |
12:26 |
+2,600 |
+0,97% |
270,400 |
270,500 |
267,900 |
1.277,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
236,600 |
11:54 |
-5,300 |
-2,19% |
234,800 |
235,100 |
241,900 |
62,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
234,200 |
11:35 |
+2,300 |
+0,99% |
234,200 |
234,300 |
231,900 |
260,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
233,500 |
09:05 |
+6,500 |
+2,86% |
233,000 |
234,500 |
227,000 |
22,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,400 |
11:02 |
+5,500 |
+2,41% |
232,300 |
232,500 |
227,900 |
40,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,200 |
08:05 |
+1,300 |
+0,57% |
229,200 |
229,300 |
228,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
183,000 |
10:07 |
+2,550 |
+1,41% |
182,650 |
182,750 |
180,450 |
47,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,880 |
11:22 |
+2,220 |
+1,26% |
177,780 |
177,800 |
175,660 |
1.330,00 |
|
|
SAP SE O.N. |
716460 |
168,640 |
12:17 |
+2,060 |
+1,24% |
168,380 |
168,400 |
166,580 |
2.119,00 |
|
|
MERCK KGAA O.N. |
659990 |
167,250 |
12:14 |
+1,000 |
+0,60% |
166,900 |
167,000 |
166,250 |
110,00 |
|
|
AIRBUS SE |
938914 |
157,440 |
10:52 |
+1,480 |
+0,95% |
157,280 |
157,320 |
155,960 |
77,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,050 |
08:24 |
+1,750 |
+1,22% |
143,700 |
143,800 |
143,300 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
126,200 |
08:33 |
+0,400 |
+0,32% |
126,000 |
126,400 |
125,800 |
0,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,300 |
12:30 |
+4,200 |
+3,68% |
117,900 |
118,100 |
114,100 |
1.467,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
115,250 |
12:32 |
+0,250 |
+0,22% |
115,250 |
115,300 |
115,000 |
1.591,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,800 |
08:02 |
+1,800 |
+1,65% |
108,000 |
108,100 |
109,000 |
46,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
105,800 |
09:06 |
+0,900 |
+0,86% |
106,100 |
106,300 |
104,900 |
15,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,000 |
11:44 |
-1,000 |
-0,98% |
101,200 |
101,400 |
102,000 |
46,00 |
|
|
HOCHTIEF AG |
607000 |
100,400 |
08:03 |
-0,700 |
-0,69% |
102,500 |
102,700 |
101,100 |
80,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,960 |
11:14 |
+2,460 |
+2,58% |
97,940 |
97,960 |
95,500 |
10,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
94,140 |
12:04 |
+0,720 |
+0,77% |
94,040 |
94,080 |
93,420 |
386,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
85,250 |
10:21 |
+1,850 |
+2,22% |
85,950 |
86,100 |
83,400 |
66,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,100 |
08:14 |
+1,200 |
+1,43% |
83,900 |
84,300 |
83,900 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
83,800 |
09:46 |
-0,750 |
-0,89% |
84,150 |
84,300 |
84,550 |
170,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,140 |
11:21 |
-0,140 |
-0,17% |
83,080 |
83,120 |
83,280 |
75,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,100 |
10:31 |
+0,200 |
+0,25% |
81,300 |
81,580 |
80,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
80,350 |
08:09 |
+0,250 |
+0,31% |
80,400 |
80,800 |
80,100 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,850 |
09:59 |
+0,600 |
+0,76% |
79,200 |
79,250 |
79,250 |
0,00 |
|
|
AURUBIS AG |
676650 |
77,650 |
08:02 |
-0,700 |
-0,89% |
76,350 |
76,450 |
78,350 |
30,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
77,320 |
12:31 |
+1,240 |
+1,63% |
77,280 |
77,320 |
76,080 |
999,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,700 |
11:12 |
+1,600 |
+2,13% |
76,450 |
76,600 |
75,100 |
961,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,500 |
08:00 |
+0,500 |
+0,67% |
74,250 |
74,350 |
75,000 |
40,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,200 |
09:07 |
-0,400 |
-0,54% |
74,300 |
74,350 |
73,600 |
100,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,000 |
08:09 |
+2,100 |
+3,00% |
71,800 |
72,300 |
69,900 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,000 |
08:05 |
±0,000 |
±0,00% |
70,950 |
71,050 |
71,000 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,300 |
08:33 |
+0,100 |
+0,14% |
69,150 |
69,250 |
69,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
08:24 |
±0,000 |
±0,00% |
67,900 |
67,950 |
68,000 |
15,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,730 |
11:56 |
+0,460 |
+0,69% |
66,620 |
66,640 |
66,270 |
10.942,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,600 |
10:13 |
+0,020 |
+0,03% |
65,620 |
65,640 |
65,580 |
260,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,500 |
11:08 |
+0,100 |
+0,15% |
65,400 |
65,450 |
65,400 |
12,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,280 |
11:07 |
+1,200 |
+1,93% |
63,420 |
63,460 |
62,080 |
261,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,100 |
08:12 |
+0,600 |
+1,06% |
57,800 |
58,000 |
56,500 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,200 |
12:14 |
-0,360 |
-0,67% |
53,220 |
53,240 |
53,560 |
322,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,100 |
12:21 |
+0,900 |
+1,72% |
53,300 |
53,350 |
52,200 |
30,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
52,400 |
08:39 |
-2,000 |
-3,68% |
53,400 |
53,500 |
54,400 |
750,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,780 |
12:28 |
+0,260 |
+0,51% |
50,740 |
50,780 |
50,520 |
3.045,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
50,100 |
10:13 |
+0,200 |
+0,40% |
49,400 |
49,550 |
49,900 |
415,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,230 |
10:40 |
-0,400 |
-0,81% |
49,340 |
49,350 |
49,630 |
452,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,090 |
11:06 |
+0,270 |
+0,55% |
49,050 |
49,090 |
48,820 |
50,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,420 |
11:33 |
-0,400 |
-0,82% |
48,080 |
48,180 |
48,820 |
255,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,360 |
12:18 |
+0,010 |
+0,02% |
48,335 |
48,350 |
48,350 |
3.453,00 |
|
|
PUMA SE |
696960 |
48,350 |
08:07 |
+1,360 |
+2,89% |
48,030 |
48,070 |
46,990 |
157,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,680 |
08:05 |
+0,780 |
+1,74% |
46,080 |
46,180 |
44,900 |
0,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,080 |
08:24 |
+0,620 |
+1,39% |
45,200 |
45,240 |
44,460 |
10,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,540 |
10:31 |
+0,320 |
+0,72% |
44,800 |
44,860 |
44,220 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
43,680 |
10:31 |
+0,270 |
+0,62% |
43,680 |
43,740 |
43,410 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,830 |
12:09 |
+0,550 |
+1,40% |
39,800 |
39,820 |
39,280 |
3.494,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,625 |
08:24 |
+0,385 |
+0,98% |
39,755 |
39,780 |
39,240 |
125,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,560 |
11:33 |
+0,520 |
+1,33% |
39,570 |
39,590 |
39,040 |
448,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,840 |
10:45 |
+0,140 |
+0,36% |
38,920 |
38,930 |
38,700 |
1.151,00 |
|
|
GEA GROUP AG |
660200 |
38,540 |
08:24 |
+0,420 |
+1,10% |
38,160 |
38,200 |
38,120 |
30,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,480 |
11:27 |
+0,280 |
+0,75% |
37,440 |
37,460 |
37,200 |
520,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,115 |
12:11 |
+0,220 |
+0,60% |
37,225 |
37,235 |
36,895 |
669,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,100 |
09:21 |
+0,640 |
+1,80% |
36,220 |
36,280 |
35,460 |
250,00 |
|
|
RWE AG INH O.N. |
703712 |
35,250 |
11:59 |
+0,320 |
+0,92% |
35,470 |
35,490 |
34,930 |
492,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,140 |
10:21 |
+0,560 |
+1,72% |
32,980 |
33,040 |
32,580 |
250,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
31,260 |
08:24 |
+1,260 |
+4,20% |
30,920 |
31,000 |
30,000 |
0,00 |
|
|
RTL GROUP |
861149 |
30,900 |
12:11 |
+0,200 |
+0,65% |
30,900 |
31,000 |
30,700 |
3.030,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,410 |
12:06 |
+0,210 |
+0,72% |
29,420 |
29,430 |
29,200 |
678,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,750 |
11:30 |
-0,030 |
-0,10% |
28,740 |
28,750 |
28,780 |
859,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,640 |
11:53 |
+0,340 |
+1,20% |
28,630 |
28,645 |
28,300 |
3.367,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,460 |
08:02 |
+0,150 |
+0,53% |
28,830 |
28,870 |
28,310 |
89,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,660 |
08:00 |
+0,700 |
+2,60% |
27,740 |
27,760 |
26,960 |
30,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,620 |
08:24 |
+0,400 |
+1,47% |
27,580 |
27,680 |
27,220 |
0,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,030 |
12:13 |
+0,190 |
+0,76% |
25,100 |
25,120 |
24,840 |
7.370,00 |
|
|
LANXESS AG |
547040 |
24,920 |
11:49 |
+0,180 |
+0,73% |
24,940 |
24,960 |
24,740 |
232,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,430 |
08:01 |
+0,430 |
+1,79% |
24,420 |
24,430 |
24,000 |
309,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,300 |
12:26 |
+0,220 |
+0,91% |
24,300 |
24,320 |
24,080 |
1.130,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,490 |
11:33 |
+0,240 |
+1,08% |
22,550 |
22,560 |
22,250 |
28.840,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,860 |
10:27 |
+0,120 |
+0,55% |
21,860 |
21,920 |
21,740 |
1.560,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,760 |
08:34 |
±0,000 |
±0,00% |
22,300 |
22,380 |
21,760 |
138,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,100 |
11:28 |
+0,020 |
+0,09% |
21,160 |
21,180 |
21,080 |
3.647,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,080 |
11:06 |
-0,120 |
-0,59% |
20,020 |
20,040 |
20,200 |
2.730,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,500 |
12:24 |
+0,100 |
+0,57% |
17,540 |
17,660 |
17,400 |
2.150,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,100 |
09:59 |
+0,030 |
+0,18% |
17,110 |
17,140 |
17,070 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,450 |
12:22 |
+0,170 |
+1,11% |
15,422 |
15,428 |
15,280 |
8.228,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,355 |
11:16 |
-0,230 |
-1,48% |
15,380 |
15,400 |
15,585 |
16.062,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,800 |
08:05 |
+0,120 |
+0,82% |
14,920 |
14,980 |
14,680 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,440 |
08:05 |
-0,110 |
-0,76% |
14,540 |
14,570 |
14,550 |
0,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,360 |
12:32 |
+0,260 |
+1,84% |
14,370 |
14,390 |
14,100 |
150,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,645 |
10:34 |
+0,155 |
+1,15% |
13,820 |
13,850 |
13,490 |
1.300,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,355 |
11:46 |
+0,055 |
+0,45% |
12,355 |
12,360 |
12,300 |
2.414,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,605 |
10:31 |
+0,015 |
+0,13% |
11,610 |
11,620 |
11,590 |
1.750,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,735 |
12:31 |
+0,120 |
+1,39% |
8,725 |
8,760 |
8,615 |
1.725,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,474 |
12:23 |
+0,058 |
+0,90% |
6,472 |
6,476 |
6,416 |
25.483,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,558 |
11:11 |
+0,116 |
+2,13% |
5,634 |
5,638 |
5,442 |
1,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,610 |
08:15 |
+0,066 |
+1,45% |
4,632 |
4,636 |
4,544 |
900,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,191 |
12:18 |
+0,081 |
+3,84% |
2,191 |
2,195 |
2,110 |
253.565,00 |
|
