| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.903,97 |
10:09 |
-53,24 |
-0,53% |
- |
- |
9.957,21 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.030,87 |
28.05. |
-19,82 |
-0,49% |
- |
- |
4.030,87 |
-- |
|
|
AIRBUS SE |
938914 |
157,580 |
10:09 |
-1,000 |
-0,63% |
157,540 |
157,580 |
158,580 |
80,00 |
|
|
RTL GROUP |
861149 |
29,250 |
10:08 |
-0,450 |
-1,52% |
29,200 |
29,250 |
29,700 |
290,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
457,400 |
10:00 |
-1,400 |
-0,31% |
457,400 |
457,600 |
458,800 |
152,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,400 |
10:04 |
-1,100 |
-0,41% |
264,400 |
264,500 |
265,500 |
374,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
223,000 |
09:19 |
+0,600 |
+0,27% |
223,100 |
223,300 |
222,400 |
4,00 |
 |
|
TAG IMMOBILIEN AG |
830350 |
14,080 |
08:07 |
-0,020 |
-0,14% |
14,000 |
14,020 |
14,100 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,380 |
10:07 |
-0,114 |
-1,76% |
6,370 |
6,376 |
6,494 |
19.395,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
122,850 |
10:07 |
-0,750 |
-0,61% |
122,800 |
122,850 |
123,600 |
1.668,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,700 |
09:15 |
-0,067 |
-1,41% |
4,658 |
4,665 |
4,767 |
130,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,500 |
08:01 |
-0,750 |
-1,13% |
65,600 |
65,650 |
66,250 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,480 |
09:59 |
-1,200 |
-0,68% |
176,800 |
176,860 |
177,680 |
1.056,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,800 |
08:59 |
-1,250 |
-1,62% |
76,000 |
76,100 |
77,050 |
166,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
242,800 |
10:04 |
-6,800 |
-2,72% |
243,100 |
243,400 |
249,600 |
20,00 |
|
|
SAP SE O.N. |
716460 |
178,160 |
09:15 |
+1,440 |
+0,81% |
177,320 |
177,340 |
176,720 |
128,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,620 |
09:38 |
-0,870 |
-1,31% |
65,670 |
65,690 |
66,490 |
1.258,00 |
|
|
RWE AG INH O.N. |
703712 |
34,760 |
10:07 |
-0,390 |
-1,11% |
34,730 |
34,750 |
35,150 |
2.911,00 |
|
|
RHEINMETALL AG |
703000 |
520,000 |
10:03 |
-6,600 |
-1,25% |
518,600 |
519,000 |
526,600 |
330,00 |
|
|
PUMA SE |
696960 |
46,450 |
10:09 |
-0,940 |
-1,98% |
46,500 |
46,540 |
47,390 |
20,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
77,300 |
09:04 |
+0,200 |
+0,26% |
76,400 |
76,500 |
77,100 |
93,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
09:31 |
-0,150 |
-0,22% |
67,700 |
67,850 |
67,900 |
318,00 |
|
|
GEA GROUP AG |
660200 |
38,400 |
08:07 |
-0,060 |
-0,16% |
38,420 |
38,460 |
38,460 |
0,00 |
|
|
MERCK KGAA O.N. |
659990 |
170,050 |
10:01 |
+2,850 |
+1,70% |
170,500 |
170,600 |
167,200 |
262,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,700 |
08:07 |
-0,450 |
-0,51% |
89,150 |
89,250 |
88,150 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
127,000 |
09:04 |
-0,800 |
-0,63% |
126,600 |
127,000 |
127,800 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,950 |
09:48 |
-0,190 |
-0,50% |
37,825 |
37,835 |
38,140 |
7.400,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,760 |
09:04 |
+0,060 |
+0,16% |
36,240 |
36,400 |
36,700 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,030 |
09:59 |
+0,030 |
+0,18% |
17,020 |
17,050 |
17,000 |
1.000,00 |
|
|
HOCHTIEF AG |
607000 |
102,600 |
08:02 |
-1,800 |
-1,72% |
101,800 |
102,000 |
104,400 |
20,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
49,170 |
08:01 |
-0,570 |
-1,15% |
48,750 |
48,780 |
49,740 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,000 |
08:07 |
-0,940 |
-1,13% |
82,280 |
82,320 |
82,940 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,580 |
09:26 |
-0,940 |
-0,95% |
96,980 |
97,020 |
98,520 |
3,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,950 |
08:36 |
+0,100 |
+0,20% |
50,300 |
50,400 |
49,850 |
3,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
177,000 |
09:10 |
-1,550 |
-0,87% |
177,500 |
177,600 |
178,550 |
6,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,160 |
08:01 |
-0,260 |
-0,66% |
38,670 |
38,700 |
39,420 |
0,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,020 |
08:01 |
-0,070 |
-0,24% |
29,070 |
29,090 |
29,090 |
0,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,000 |
09:11 |
-0,300 |
-0,58% |
51,150 |
51,200 |
51,300 |
496,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,800 |
09:51 |
-0,225 |
-2,49% |
8,870 |
8,910 |
9,025 |
5.165,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,180 |
09:24 |
-0,600 |
-1,34% |
44,400 |
44,480 |
44,780 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,670 |
09:23 |
-0,080 |
-0,37% |
21,680 |
21,690 |
21,750 |
3.032,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,900 |
09:07 |
-0,300 |
-0,77% |
38,910 |
38,930 |
39,200 |
303,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,220 |
08:07 |
-0,420 |
-2,38% |
17,360 |
17,460 |
17,640 |
0,00 |
|
|
LANXESS AG |
547040 |
25,340 |
08:07 |
-0,410 |
-1,59% |
25,490 |
25,530 |
25,750 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,600 |
09:59 |
-1,000 |
-1,20% |
82,800 |
82,900 |
83,600 |
15,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,480 |
09:30 |
-0,540 |
-0,87% |
61,260 |
61,300 |
62,020 |
100,00 |
|
|
CANCOM SE O.N. |
541910 |
31,040 |
08:07 |
-0,540 |
-1,71% |
30,860 |
30,960 |
31,580 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
88,850 |
09:55 |
-1,200 |
-1,33% |
89,100 |
89,200 |
90,050 |
70,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,400 |
08:01 |
-0,500 |
-0,70% |
70,600 |
71,200 |
71,900 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,300 |
08:07 |
-0,850 |
-0,59% |
143,950 |
144,050 |
144,150 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,160 |
09:46 |
-0,660 |
-0,70% |
92,660 |
92,700 |
93,820 |
103,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,360 |
08:07 |
-0,540 |
-1,15% |
46,080 |
46,140 |
46,900 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,548 |
09:49 |
-0,070 |
-0,45% |
15,520 |
15,526 |
15,618 |
349,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
234,000 |
08:07 |
-1,000 |
-0,43% |
233,500 |
234,000 |
235,000 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,920 |
08:01 |
-0,380 |
-1,70% |
21,980 |
22,020 |
22,300 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
23,780 |
08:01 |
-0,090 |
-0,38% |
24,050 |
24,060 |
23,870 |
0,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,950 |
08:07 |
+0,250 |
+0,24% |
101,650 |
101,800 |
102,700 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,950 |
09:16 |
+0,850 |
+1,12% |
76,600 |
76,800 |
76,100 |
100,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,600 |
08:07 |
-1,150 |
-1,56% |
72,600 |
72,700 |
73,750 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
106,200 |
08:07 |
-0,950 |
-0,89% |
107,550 |
107,650 |
107,150 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
57,700 |
08:01 |
-0,200 |
-0,35% |
58,100 |
58,300 |
57,900 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,680 |
08:20 |
-0,540 |
-1,00% |
53,560 |
53,580 |
54,220 |
116,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,280 |
08:55 |
+0,040 |
+0,08% |
49,950 |
49,980 |
50,240 |
24,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
74,400 |
10:06 |
-1,180 |
-1,56% |
74,200 |
74,260 |
75,580 |
923,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,080 |
09:07 |
-0,620 |
-0,76% |
80,600 |
80,940 |
81,700 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,580 |
09:07 |
+0,070 |
+0,52% |
13,550 |
13,585 |
13,510 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
45,470 |
09:07 |
-0,520 |
-1,13% |
45,510 |
45,570 |
45,990 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,350 |
08:04 |
-1,450 |
-1,99% |
71,700 |
71,850 |
72,800 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,780 |
09:38 |
-0,400 |
-1,08% |
36,700 |
36,800 |
37,180 |
700,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,120 |
09:58 |
-0,120 |
-0,59% |
20,090 |
20,110 |
20,240 |
800,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
26,780 |
09:58 |
+0,220 |
+0,83% |
26,800 |
26,820 |
26,560 |
4.816,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,280 |
09:53 |
-0,120 |
-0,97% |
12,290 |
12,295 |
12,400 |
4.256,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,200 |
09:38 |
-0,260 |
-0,66% |
39,110 |
39,130 |
39,460 |
60,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,570 |
10:03 |
-0,110 |
-0,70% |
15,555 |
15,570 |
15,680 |
2.000,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,445 |
09:47 |
-0,390 |
-1,40% |
27,345 |
27,360 |
27,835 |
466,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,695 |
10:04 |
-0,445 |
-0,92% |
47,645 |
47,660 |
48,140 |
1.952,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,315 |
09:45 |
-0,885 |
-2,20% |
39,410 |
39,435 |
40,200 |
149,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
81,650 |
08:01 |
-0,800 |
-0,97% |
81,450 |
82,000 |
82,450 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,900 |
09:10 |
+0,040 |
+0,09% |
44,520 |
44,620 |
44,860 |
50,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,015 |
08:01 |
-0,085 |
-0,70% |
11,980 |
11,990 |
12,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,600 |
09:03 |
-0,380 |
-1,36% |
27,500 |
27,560 |
27,980 |
10,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,960 |
09:47 |
-1,020 |
-3,00% |
32,880 |
32,940 |
33,980 |
200,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,160 |
09:41 |
-1,370 |
-4,64% |
28,500 |
28,550 |
29,530 |
625,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,124 |
09:40 |
-0,076 |
-3,45% |
2,094 |
2,101 |
2,200 |
150.500,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
117,300 |
09:29 |
+0,300 |
+0,26% |
117,500 |
117,700 |
117,000 |
38,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,360 |
08:07 |
-0,800 |
-2,84% |
27,220 |
27,360 |
28,160 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,270 |
08:00 |
-0,070 |
-0,15% |
47,080 |
47,110 |
47,340 |
1,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,370 |
08:47 |
-0,020 |
-0,07% |
28,020 |
28,030 |
28,390 |
150,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,900 |
09:15 |
+3,400 |
+6,36% |
56,200 |
56,400 |
53,500 |
731,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
221,000 |
08:00 |
-0,900 |
-0,41% |
224,300 |
224,400 |
221,900 |
5,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,240 |
08:01 |
-0,860 |
-1,30% |
65,000 |
65,020 |
66,100 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,562 |
08:18 |
-0,026 |
-0,47% |
5,464 |
5,472 |
5,588 |
3.000,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,900 |
08:23 |
±0,000 |
±0,00% |
83,100 |
83,600 |
82,900 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,150 |
09:04 |
-1,900 |
-2,64% |
69,850 |
70,000 |
72,050 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,120 |
08:07 |
-0,080 |
-0,34% |
23,340 |
23,360 |
23,200 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,040 |
08:01 |
-0,140 |
-0,66% |
21,240 |
21,280 |
21,180 |
0,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,490 |
09:32 |
-0,370 |
-1,69% |
21,400 |
21,420 |
21,860 |
572,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
103,800 |
08:01 |
+0,200 |
+0,19% |
102,700 |
102,800 |
103,600 |
0,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,520 |
08:04 |
-0,180 |
-1,22% |
14,580 |
14,620 |
14,700 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
52,450 |
08:24 |
+0,150 |
+0,29% |
51,200 |
51,350 |
52,300 |
522,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,700 |
09:36 |
-2,700 |
-1,16% |
230,400 |
230,600 |
232,400 |
24,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,600 |
08:43 |
±0,000 |
±0,00% |
14,440 |
14,460 |
14,600 |
1.000,00 |
|
