| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.606,01 |
14:27 |
-28,61 |
-0,30% |
- |
- |
9.634,62 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.891,64 |
18.06. |
+14,23 |
+0,37% |
- |
- |
3.891,64 |
-- |
 |
|
RHEINMETALL AG |
703000 |
487,800 |
14:21 |
-4,900 |
-0,99% |
488,000 |
488,200 |
492,700 |
654,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,300 |
14:19 |
-2,700 |
-0,58% |
460,300 |
460,400 |
463,000 |
127,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
258,400 |
14:22 |
+0,900 |
+0,35% |
258,600 |
258,700 |
257,500 |
520,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
234,000 |
12:31 |
-9,000 |
-3,70% |
225,900 |
226,200 |
243,000 |
50,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,700 |
11:46 |
+2,200 |
+0,95% |
232,700 |
232,900 |
230,500 |
20,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
225,000 |
12:13 |
-2,500 |
-1,10% |
224,500 |
226,500 |
227,500 |
143,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
224,000 |
14:09 |
-1,900 |
-0,84% |
224,400 |
224,600 |
225,900 |
100,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
214,600 |
12:31 |
-1,800 |
-0,83% |
214,900 |
215,000 |
216,400 |
57,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
189,100 |
09:03 |
+0,100 |
+0,05% |
188,200 |
188,350 |
189,000 |
9,00 |
|
|
SAP SE O.N. |
716460 |
175,720 |
13:58 |
-0,300 |
-0,17% |
175,740 |
175,780 |
176,020 |
564,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
168,640 |
12:35 |
-0,640 |
-0,38% |
168,820 |
168,860 |
169,280 |
551,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,500 |
13:32 |
-2,900 |
-1,71% |
165,550 |
165,600 |
169,400 |
82,00 |
|
|
AIRBUS SE |
938914 |
148,200 |
13:25 |
-0,100 |
-0,07% |
148,260 |
148,280 |
148,300 |
166,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
138,900 |
11:46 |
-3,600 |
-2,53% |
138,350 |
138,450 |
142,500 |
75,00 |
|
|
KRONES AG O.N. |
633500 |
119,600 |
09:21 |
+0,600 |
+0,50% |
118,400 |
118,600 |
119,000 |
130,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
114,550 |
09:40 |
+0,350 |
+0,31% |
112,700 |
112,800 |
114,200 |
21,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,000 |
09:06 |
+2,700 |
+2,43% |
115,200 |
115,400 |
111,300 |
330,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,150 |
14:20 |
-0,350 |
-0,33% |
105,050 |
105,150 |
105,500 |
1.953,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
99,600 |
09:38 |
+0,050 |
+0,05% |
99,400 |
99,450 |
99,550 |
60,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
99,360 |
11:49 |
+2,700 |
+2,79% |
99,840 |
99,940 |
96,660 |
240,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,180 |
13:15 |
±0,000 |
±0,00% |
95,960 |
96,020 |
96,180 |
76,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
95,000 |
10:33 |
-1,900 |
-1,96% |
96,100 |
96,200 |
96,900 |
1.444,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
90,350 |
08:08 |
-0,050 |
-0,06% |
90,050 |
90,200 |
90,400 |
0,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
88,900 |
13:28 |
+1,080 |
+1,23% |
88,920 |
88,980 |
87,820 |
421,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,800 |
08:22 |
-0,600 |
-0,71% |
84,100 |
84,600 |
84,400 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,800 |
11:19 |
-0,840 |
-1,00% |
83,060 |
83,100 |
83,640 |
5,00 |
|
|
CTS EVENTIM KGAA |
547030 |
78,800 |
09:59 |
-0,250 |
-0,32% |
79,300 |
79,400 |
79,050 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,450 |
08:03 |
-0,150 |
-0,19% |
76,650 |
77,000 |
77,600 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
74,440 |
13:57 |
-0,640 |
-0,85% |
74,680 |
74,940 |
75,080 |
7,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,150 |
12:15 |
-0,350 |
-0,47% |
74,050 |
74,250 |
74,500 |
15,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,450 |
08:08 |
+0,100 |
+0,14% |
73,650 |
73,750 |
73,350 |
0,00 |
|
|
AURUBIS AG |
676650 |
72,150 |
11:55 |
-0,100 |
-0,14% |
72,550 |
72,650 |
72,250 |
65,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,050 |
09:52 |
+0,100 |
+0,14% |
70,600 |
70,700 |
70,950 |
72,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,400 |
09:05 |
-0,200 |
-0,29% |
69,650 |
69,750 |
69,600 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
68,300 |
10:12 |
-1,400 |
-2,01% |
68,300 |
68,450 |
69,700 |
56,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
68,200 |
13:32 |
-1,420 |
-2,04% |
68,260 |
68,320 |
69,620 |
2.271,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,750 |
08:08 |
+0,450 |
+0,68% |
67,500 |
67,750 |
66,300 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,500 |
08:04 |
+0,200 |
+0,30% |
66,300 |
66,700 |
66,300 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
65,650 |
14:20 |
-0,900 |
-1,35% |
65,600 |
65,700 |
66,550 |
541,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,480 |
08:57 |
-0,600 |
-0,92% |
64,580 |
64,600 |
65,080 |
150,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
64,010 |
13:52 |
+0,240 |
+0,38% |
63,870 |
63,890 |
63,770 |
2.288,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,250 |
08:03 |
-0,450 |
-0,73% |
60,800 |
60,850 |
61,700 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
60,800 |
12:52 |
-1,400 |
-2,25% |
60,600 |
60,800 |
62,200 |
525,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
54,920 |
12:19 |
+0,120 |
+0,22% |
54,920 |
54,960 |
54,800 |
75,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,220 |
09:49 |
-0,140 |
-0,27% |
52,280 |
52,300 |
52,360 |
25,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,350 |
11:39 |
-0,200 |
-0,40% |
50,400 |
50,450 |
50,550 |
407,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,840 |
13:51 |
-0,120 |
-0,24% |
49,780 |
49,790 |
49,960 |
513,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,550 |
08:02 |
-0,200 |
-0,40% |
49,000 |
49,100 |
49,750 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
44,985 |
14:21 |
-0,210 |
-0,46% |
45,030 |
45,045 |
45,195 |
4.657,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
44,550 |
08:03 |
-0,600 |
-1,33% |
44,950 |
45,050 |
45,150 |
0,00 |
|
|
PUMA SE |
696960 |
44,140 |
14:17 |
-0,330 |
-0,74% |
44,120 |
44,160 |
44,470 |
339,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,000 |
14:14 |
-0,640 |
-1,43% |
43,880 |
43,920 |
44,640 |
150,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,000 |
09:15 |
+0,060 |
+0,14% |
44,000 |
44,180 |
43,940 |
25,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,000 |
09:49 |
-0,610 |
-1,37% |
44,200 |
44,230 |
44,610 |
25,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,960 |
09:08 |
-0,120 |
-0,27% |
43,440 |
43,500 |
44,080 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
43,200 |
08:02 |
+2,500 |
+6,14% |
40,800 |
40,840 |
40,700 |
100,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,810 |
14:26 |
-0,430 |
-0,99% |
42,770 |
42,790 |
43,240 |
2.024,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,230 |
14:08 |
-1,960 |
-4,76% |
39,030 |
39,050 |
41,190 |
158,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
39,040 |
14:16 |
+1,640 |
+4,38% |
39,080 |
39,100 |
37,400 |
495,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,790 |
13:10 |
-0,090 |
-0,24% |
37,830 |
37,840 |
37,880 |
910,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
37,000 |
13:58 |
+0,180 |
+0,49% |
36,930 |
36,940 |
36,820 |
1.164,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,600 |
08:02 |
-0,510 |
-1,37% |
36,080 |
36,100 |
37,110 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
34,950 |
12:36 |
-1,050 |
-2,92% |
34,765 |
34,775 |
36,000 |
5.131,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,240 |
10:09 |
+0,260 |
+0,77% |
34,080 |
34,120 |
33,980 |
105,00 |
|
|
RWE AG INH O.N. |
703712 |
33,240 |
13:46 |
-0,160 |
-0,48% |
33,190 |
33,200 |
33,400 |
1.549,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
32,640 |
09:05 |
-0,280 |
-0,85% |
32,340 |
32,400 |
32,920 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,920 |
10:10 |
+0,800 |
+2,66% |
30,920 |
30,980 |
30,120 |
34,00 |
|
|
CANCOM SE O.N. |
541910 |
30,840 |
08:08 |
-0,120 |
-0,39% |
30,540 |
30,600 |
30,960 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
30,120 |
14:16 |
-11,540 |
-27,70% |
29,580 |
29,680 |
41,660 |
11.636,00 |
|
|
RTL GROUP |
861149 |
29,000 |
14:23 |
-0,300 |
-1,02% |
28,950 |
29,000 |
29,300 |
4.864,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,400 |
12:30 |
-0,580 |
-2,00% |
28,260 |
28,270 |
28,980 |
924,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,720 |
08:02 |
-0,020 |
-0,07% |
26,900 |
26,940 |
27,740 |
0,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,900 |
11:37 |
-0,610 |
-2,22% |
26,950 |
26,970 |
27,510 |
40,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,300 |
14:23 |
-0,040 |
-0,15% |
26,310 |
26,320 |
26,340 |
1.017,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
25,900 |
13:14 |
-0,295 |
-1,13% |
25,895 |
25,905 |
26,195 |
1.993,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,300 |
13:23 |
+0,380 |
+1,52% |
25,220 |
25,260 |
24,920 |
300,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,500 |
10:51 |
-0,180 |
-0,73% |
24,620 |
24,700 |
24,680 |
100,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,370 |
13:57 |
+0,660 |
+2,78% |
24,190 |
24,210 |
23,710 |
8.791,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,850 |
13:58 |
+0,120 |
+0,53% |
22,850 |
22,860 |
22,730 |
3.874,00 |
|
|
ZALANDO SE |
ZAL111 |
22,290 |
10:27 |
-0,520 |
-2,28% |
22,380 |
22,390 |
22,810 |
450,00 |
|
|
LANXESS AG |
547040 |
22,000 |
10:10 |
-0,110 |
-0,50% |
21,920 |
21,950 |
22,110 |
170,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,180 |
08:03 |
-0,140 |
-0,69% |
19,910 |
19,960 |
20,320 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,040 |
08:03 |
+0,190 |
+0,96% |
20,060 |
20,160 |
19,850 |
0,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
19,385 |
13:58 |
-1,185 |
-5,76% |
19,290 |
19,310 |
20,570 |
3.509,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,200 |
13:52 |
+0,290 |
+1,53% |
19,160 |
19,175 |
18,910 |
5.265,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,110 |
14:19 |
±0,000 |
±0,00% |
17,110 |
17,140 |
17,110 |
35,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,020 |
08:08 |
-0,180 |
-1,11% |
15,960 |
16,000 |
16,200 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,774 |
13:39 |
+0,110 |
+0,75% |
14,730 |
14,736 |
14,664 |
2.187,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,125 |
14:09 |
+0,040 |
+0,28% |
14,120 |
14,130 |
14,085 |
1.157,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,880 |
13:48 |
+0,200 |
+1,46% |
13,860 |
13,900 |
13,680 |
30,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,890 |
11:30 |
-0,240 |
-1,83% |
12,900 |
12,920 |
13,130 |
1.100,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,390 |
11:22 |
-0,040 |
-0,32% |
12,410 |
12,415 |
12,430 |
1.050,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,335 |
09:08 |
-0,005 |
-0,04% |
12,390 |
12,425 |
12,340 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,270 |
08:59 |
-0,190 |
-1,52% |
12,330 |
12,360 |
12,460 |
1.820,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,585 |
13:45 |
-0,050 |
-0,47% |
10,575 |
10,585 |
10,635 |
538,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
7,505 |
13:53 |
+0,005 |
+0,07% |
7,495 |
7,530 |
7,500 |
6.480,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,996 |
14:14 |
+0,006 |
+0,10% |
5,996 |
6,000 |
5,990 |
32.411,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,214 |
10:26 |
-0,006 |
-0,11% |
5,204 |
5,216 |
5,220 |
300,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,307 |
14:20 |
-0,010 |
-0,23% |
4,298 |
4,302 |
4,317 |
2.442,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,911 |
12:53 |
+0,008 |
+0,42% |
1,911 |
1,914 |
1,903 |
12.450,00 |
|
