| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.030,84 |
09:31 |
+24,68 |
+0,25% |
- |
- |
10.006,16 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.050,69 |
27.05. |
+18,09 |
+0,45% |
- |
- |
4.050,69 |
-- |
|
|
AIRBUS SE |
938914 |
160,340 |
09:30 |
+0,920 |
+0,58% |
160,340 |
160,400 |
159,420 |
13.873,00 |
|
|
RTL GROUP |
861149 |
29,550 |
08:00 |
+0,150 |
+0,51% |
29,500 |
29,600 |
29,400 |
85,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
463,100 |
09:30 |
+0,600 |
+0,13% |
463,100 |
463,300 |
462,500 |
5.552,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,900 |
09:30 |
+0,700 |
+0,26% |
266,800 |
266,900 |
266,200 |
25.230,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,100 |
09:30 |
-0,700 |
-0,31% |
226,000 |
226,200 |
226,800 |
1.293,00 |
 |
|
TAG IMMOBILIEN AG |
830350 |
14,300 |
09:30 |
+0,210 |
+1,49% |
14,290 |
14,310 |
14,090 |
6.056,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,580 |
09:30 |
+0,114 |
+1,76% |
6,576 |
6,580 |
6,466 |
625.579,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,800 |
09:30 |
+0,400 |
+0,33% |
120,800 |
120,900 |
120,400 |
94.219,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,755 |
09:30 |
+0,023 |
+0,49% |
4,754 |
4,760 |
4,732 |
75.278,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,150 |
09:10 |
-0,300 |
-0,45% |
66,050 |
66,250 |
66,450 |
418,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
179,780 |
09:31 |
+0,860 |
+0,48% |
179,740 |
179,780 |
178,920 |
73.447,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,150 |
09:27 |
+0,500 |
+0,65% |
77,100 |
77,250 |
76,650 |
4.749,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
252,400 |
09:30 |
-1,200 |
-0,47% |
252,300 |
252,600 |
253,600 |
3.411,00 |
|
|
SAP SE O.N. |
716460 |
181,360 |
09:31 |
+0,940 |
+0,52% |
181,340 |
181,380 |
180,420 |
47.471,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,490 |
08:00 |
-0,050 |
-0,08% |
66,170 |
66,210 |
66,540 |
60,00 |
|
|
RWE AG INH O.N. |
703712 |
35,220 |
09:29 |
+0,200 |
+0,57% |
35,210 |
35,230 |
35,020 |
136.884,00 |
|
|
RHEINMETALL AG |
703000 |
537,200 |
09:30 |
+5,000 |
+0,94% |
537,200 |
537,600 |
532,200 |
28.442,00 |
|
|
PUMA SE |
696960 |
48,060 |
09:31 |
-0,120 |
-0,25% |
48,020 |
48,090 |
48,180 |
6.160,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
76,450 |
09:29 |
+0,300 |
+0,39% |
76,400 |
76,550 |
76,150 |
2.143,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
09:30 |
-0,200 |
-0,29% |
67,900 |
68,000 |
68,100 |
3.137,00 |
|
|
GEA GROUP AG |
660200 |
38,760 |
09:27 |
-0,080 |
-0,21% |
38,720 |
38,780 |
38,840 |
2.968,00 |
|
|
MERCK KGAA O.N. |
659990 |
167,300 |
09:30 |
-0,100 |
-0,06% |
167,300 |
167,450 |
167,400 |
5.716,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,100 |
09:07 |
+0,050 |
+0,05% |
91,100 |
91,250 |
91,050 |
673,00 |
|
|
KRONES AG O.N. |
633500 |
128,000 |
27.05. / 17:35 |
-0,400 |
-0,31% |
128,000 |
128,800 |
128,000 |
8.332,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
38,175 |
09:31 |
+0,115 |
+0,30% |
38,175 |
38,190 |
38,060 |
131.424,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
37,140 |
09:30 |
+0,740 |
+2,03% |
37,060 |
37,220 |
36,400 |
5.639,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,990 |
09:15 |
+0,010 |
+0,06% |
16,990 |
17,010 |
16,980 |
6,00 |
|
|
HOCHTIEF AG |
607000 |
103,800 |
09:30 |
-0,200 |
-0,19% |
103,700 |
103,900 |
104,000 |
921,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
49,640 |
09:30 |
-0,070 |
-0,14% |
49,640 |
49,680 |
49,710 |
14.637,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,520 |
09:30 |
-0,140 |
-0,17% |
83,520 |
83,560 |
83,660 |
6.149,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
99,440 |
09:31 |
-0,380 |
-0,38% |
99,360 |
99,440 |
99,820 |
12.101,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,600 |
09:30 |
-0,600 |
-1,17% |
50,500 |
50,700 |
51,200 |
5.836,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,600 |
09:30 |
-0,300 |
-0,16% |
182,500 |
182,600 |
182,900 |
8.675,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,430 |
09:31 |
-0,340 |
-0,88% |
38,370 |
38,420 |
38,770 |
27.385,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,020 |
08:06 |
-0,180 |
-0,62% |
28,960 |
28,970 |
29,200 |
0,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,550 |
09:30 |
+0,200 |
+0,38% |
52,500 |
52,600 |
52,350 |
11.250,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,245 |
09:28 |
+0,065 |
+0,71% |
9,235 |
9,250 |
9,180 |
99.611,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,700 |
09:27 |
-0,120 |
-0,26% |
45,780 |
45,880 |
45,820 |
1.021,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,750 |
09:31 |
-0,010 |
-0,05% |
21,750 |
21,760 |
21,760 |
160.388,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,260 |
09:31 |
+0,220 |
+0,56% |
39,250 |
39,270 |
39,040 |
106.717,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,500 |
09:17 |
+0,100 |
+0,57% |
17,460 |
17,520 |
17,400 |
256,00 |
|
|
LANXESS AG |
547040 |
25,460 |
08:14 |
-0,050 |
-0,20% |
25,840 |
25,890 |
25,510 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,650 |
09:30 |
+0,300 |
+0,36% |
84,600 |
84,750 |
84,350 |
5.194,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,020 |
08:12 |
-0,320 |
-0,51% |
62,300 |
62,340 |
62,340 |
0,00 |
|
|
CANCOM SE O.N. |
541910 |
31,560 |
09:16 |
-0,140 |
-0,44% |
31,520 |
31,640 |
31,700 |
701,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
92,100 |
09:28 |
-0,150 |
-0,16% |
92,000 |
92,150 |
92,250 |
11.417,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,900 |
08:01 |
-0,600 |
-0,83% |
72,700 |
73,000 |
72,500 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,750 |
08:02 |
-0,050 |
-0,03% |
145,800 |
145,900 |
145,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,580 |
09:30 |
-0,120 |
-0,13% |
93,560 |
93,600 |
93,700 |
38.096,00 |
|
|
BECHTLE AG O.N. |
515870 |
47,540 |
09:30 |
+0,020 |
+0,04% |
47,480 |
47,580 |
47,520 |
2.627,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,720 |
09:31 |
+0,010 |
+0,06% |
15,720 |
15,722 |
15,710 |
572.685,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
239,000 |
09:28 |
-1,000 |
-0,42% |
239,000 |
241,500 |
240,000 |
72,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,260 |
09:28 |
+0,220 |
+1,00% |
22,240 |
22,280 |
22,040 |
32.393,00 |
|
|
ZALANDO SE |
ZAL111 |
24,010 |
08:06 |
-0,230 |
-0,95% |
24,130 |
24,150 |
24,240 |
0,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
105,550 |
09:29 |
-0,250 |
-0,24% |
105,650 |
105,850 |
105,800 |
2.056,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,050 |
09:23 |
+0,250 |
+0,33% |
76,000 |
76,100 |
75,800 |
217,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,750 |
08:02 |
±0,000 |
±0,00% |
73,650 |
73,750 |
73,750 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,000 |
09:31 |
+2,900 |
+2,73% |
108,850 |
109,000 |
106,100 |
79.720,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
58,100 |
09:26 |
-0,100 |
-0,17% |
58,000 |
58,200 |
58,200 |
1.231,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,760 |
09:30 |
-0,040 |
-0,07% |
53,740 |
53,780 |
53,800 |
8.210,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,040 |
08:02 |
-0,040 |
-0,08% |
50,140 |
50,160 |
50,080 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,900 |
09:30 |
+0,060 |
+0,08% |
75,860 |
75,920 |
75,840 |
25.947,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,700 |
09:31 |
+1,120 |
+1,39% |
81,620 |
81,720 |
80,580 |
8.348,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,645 |
09:30 |
+0,100 |
+0,74% |
13,640 |
13,660 |
13,545 |
17.289,00 |
|
|
KION GROUP AG |
KGX888 |
46,610 |
09:30 |
+0,290 |
+0,63% |
46,560 |
46,600 |
46,320 |
7.313,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,650 |
09:27 |
-0,050 |
-0,07% |
72,650 |
72,700 |
72,700 |
1.358,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,040 |
08:25 |
-0,340 |
-0,89% |
37,880 |
37,980 |
38,380 |
162,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,370 |
09:29 |
+0,080 |
+0,39% |
20,360 |
20,380 |
20,290 |
27.820,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
26,130 |
09:30 |
+0,310 |
+1,20% |
26,090 |
26,130 |
25,820 |
468.697,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,460 |
09:31 |
+0,010 |
+0,08% |
12,455 |
12,465 |
12,450 |
152.188,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,490 |
09:29 |
-0,100 |
-0,25% |
39,500 |
39,530 |
39,590 |
130,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,620 |
09:30 |
+0,030 |
+0,19% |
15,615 |
15,620 |
15,590 |
86.914,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,250 |
09:00 |
+0,045 |
+0,16% |
28,330 |
28,350 |
28,205 |
350,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,590 |
09:31 |
-0,170 |
-0,35% |
48,585 |
48,600 |
48,760 |
169.145,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,240 |
09:30 |
-0,010 |
-0,02% |
40,235 |
40,260 |
40,250 |
8.479,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
83,000 |
09:29 |
-0,050 |
-0,06% |
83,100 |
83,700 |
83,050 |
593,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,120 |
09:22 |
+0,040 |
+0,09% |
45,120 |
45,220 |
45,080 |
1.031,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,180 |
09:26 |
+0,030 |
+0,25% |
12,170 |
12,180 |
12,150 |
25.817,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,140 |
09:30 |
+0,180 |
+0,64% |
28,080 |
28,180 |
27,960 |
671,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
34,520 |
09:28 |
+0,320 |
+0,94% |
34,400 |
34,460 |
34,200 |
2.439,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,770 |
09:29 |
+0,240 |
+0,81% |
29,730 |
29,790 |
29,530 |
9.951,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,099 |
08:20 |
-0,016 |
-0,76% |
2,146 |
2,152 |
2,115 |
0,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
113,100 |
09:30 |
+2,300 |
+2,08% |
113,100 |
113,300 |
110,800 |
21.939,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,420 |
08:02 |
-0,100 |
-0,36% |
27,540 |
27,600 |
27,520 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,430 |
09:27 |
+0,040 |
+0,08% |
48,440 |
48,480 |
48,390 |
5.571,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,140 |
09:30 |
+0,150 |
+0,54% |
28,120 |
28,140 |
27,990 |
92.968,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,800 |
09:29 |
-0,200 |
-0,35% |
56,600 |
56,800 |
57,000 |
3.684,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
221,800 |
09:30 |
-0,900 |
-0,40% |
221,800 |
221,900 |
222,700 |
21.543,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,480 |
09:30 |
-0,180 |
-0,27% |
65,420 |
65,480 |
65,660 |
16.998,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,792 |
09:28 |
+0,002 |
+0,03% |
5,780 |
5,792 |
5,790 |
78.101,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,900 |
08:13 |
+0,300 |
+0,36% |
82,800 |
83,100 |
82,600 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,000 |
09:31 |
+0,500 |
+0,70% |
71,900 |
72,050 |
71,500 |
3.752,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,100 |
09:30 |
±0,000 |
±0,00% |
23,080 |
23,120 |
23,100 |
15.879,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,400 |
09:17 |
+0,100 |
+0,47% |
21,380 |
21,420 |
21,300 |
5.329,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,670 |
09:31 |
-0,050 |
-0,22% |
22,650 |
22,680 |
22,720 |
59.511,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
106,100 |
09:30 |
+0,300 |
+0,28% |
105,900 |
106,100 |
105,800 |
5.040,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,760 |
09:30 |
-0,020 |
-0,14% |
14,760 |
14,800 |
14,780 |
12.179,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
52,050 |
09:25 |
+0,650 |
+1,26% |
51,900 |
52,100 |
51,400 |
4.370,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,800 |
09:30 |
-0,300 |
-0,13% |
233,600 |
233,800 |
234,100 |
2.537,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,810 |
09:30 |
+0,210 |
+1,44% |
14,790 |
14,830 |
14,600 |
9.013,00 |
|
