| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.928,36 |
09:04 |
-28,85 |
-0,29% |
- |
- |
9.957,21 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.030,87 |
28.05. |
-19,82 |
-0,49% |
- |
- |
4.030,87 |
-- |
|
|
RHEINMETALL AG |
703000 |
526,400 |
09:04 |
+2,800 |
+0,53% |
526,200 |
526,800 |
523,600 |
6.743,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
457,600 |
09:03 |
-1,600 |
-0,35% |
457,400 |
457,700 |
459,200 |
3.115,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,400 |
09:04 |
-0,500 |
-0,19% |
265,300 |
265,500 |
265,900 |
12.393,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
245,500 |
09:04 |
-3,800 |
-1,52% |
245,500 |
246,000 |
249,300 |
3.955,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
234,500 |
09:00 |
+2,000 |
+0,86% |
233,500 |
235,000 |
232,500 |
116,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,300 |
09:02 |
-0,500 |
-0,22% |
229,300 |
229,700 |
229,800 |
2.274,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
222,800 |
09:03 |
-0,200 |
-0,09% |
222,500 |
222,800 |
223,000 |
1.430,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
222,000 |
09:04 |
-0,300 |
-0,14% |
221,800 |
222,100 |
222,300 |
12.799,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
178,480 |
09:04 |
+1,260 |
+0,71% |
178,460 |
178,500 |
177,220 |
57.174,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
177,400 |
09:04 |
-0,800 |
-0,45% |
177,300 |
177,500 |
178,200 |
4.839,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,580 |
09:04 |
-0,680 |
-0,38% |
176,540 |
176,600 |
177,260 |
60.359,00 |
|
|
MERCK KGAA O.N. |
659990 |
168,350 |
09:04 |
+0,700 |
+0,42% |
168,200 |
168,400 |
167,650 |
6.580,00 |
|
|
AIRBUS SE |
938914 |
157,800 |
09:03 |
-0,640 |
-0,40% |
157,700 |
157,800 |
158,440 |
4.962,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,050 |
09:01 |
+0,150 |
+0,10% |
144,000 |
144,200 |
143,900 |
1.886,00 |
|
|
KRONES AG O.N. |
633500 |
128,800 |
09:00 |
+1,400 |
+1,10% |
127,000 |
128,000 |
127,400 |
1,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
121,800 |
09:04 |
-1,500 |
-1,22% |
121,800 |
121,950 |
123,300 |
81.100,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
117,800 |
09:03 |
+1,100 |
+0,94% |
117,400 |
117,800 |
116,700 |
2.829,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
106,800 |
09:03 |
-0,350 |
-0,33% |
106,700 |
106,900 |
107,150 |
3.003,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
102,800 |
09:04 |
-0,400 |
-0,39% |
102,600 |
102,800 |
103,200 |
186,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,450 |
09:00 |
-0,650 |
-0,63% |
102,100 |
102,450 |
103,100 |
597,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,700 |
09:02 |
-2,100 |
-2,02% |
101,400 |
102,000 |
103,800 |
3.835,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,980 |
09:03 |
-0,620 |
-0,63% |
97,980 |
98,100 |
98,600 |
4.336,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,780 |
09:04 |
-1,020 |
-1,09% |
92,740 |
92,840 |
93,800 |
32.584,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
88,800 |
09:02 |
-0,600 |
-0,67% |
88,650 |
88,950 |
89,400 |
1.640,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
88,100 |
09:03 |
-0,400 |
-0,45% |
88,000 |
88,250 |
88,500 |
1.098,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,650 |
09:03 |
+0,250 |
+0,30% |
83,400 |
83,700 |
83,400 |
4.897,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,800 |
09:03 |
+0,200 |
+0,24% |
83,100 |
83,800 |
83,600 |
21,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,220 |
09:03 |
-0,280 |
-0,34% |
82,160 |
82,260 |
82,500 |
4.728,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
81,650 |
08:01 |
-0,800 |
-0,97% |
82,100 |
82,500 |
82,450 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,640 |
09:01 |
-0,480 |
-0,58% |
81,560 |
81,780 |
82,120 |
2.899,00 |
|
|
AURUBIS AG |
676650 |
77,500 |
09:03 |
+0,300 |
+0,39% |
77,200 |
77,450 |
77,200 |
2.652,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,100 |
09:04 |
-0,250 |
-0,33% |
75,850 |
76,200 |
76,350 |
597,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,850 |
09:04 |
-0,150 |
-0,20% |
75,700 |
75,900 |
76,000 |
3.011,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,080 |
09:03 |
-0,340 |
-0,45% |
75,060 |
75,160 |
75,420 |
33.707,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,600 |
08:07 |
-1,150 |
-1,56% |
72,650 |
72,750 |
73,750 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,900 |
09:01 |
-0,250 |
-0,35% |
71,850 |
72,000 |
72,150 |
1.157,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,400 |
08:01 |
-0,500 |
-0,70% |
71,500 |
72,900 |
71,900 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,250 |
09:04 |
+0,200 |
+0,29% |
70,100 |
70,300 |
70,050 |
740,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,850 |
09:00 |
±0,000 |
±0,00% |
67,750 |
67,900 |
67,850 |
1.121,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,990 |
09:04 |
-0,390 |
-0,59% |
65,980 |
66,010 |
66,380 |
52.608,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,800 |
09:00 |
±0,000 |
±0,00% |
65,500 |
65,750 |
65,800 |
164,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,180 |
09:04 |
-0,300 |
-0,46% |
65,080 |
65,180 |
65,480 |
9.988,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,780 |
09:03 |
-0,180 |
-0,29% |
61,760 |
61,840 |
61,960 |
4.448,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,200 |
28.05. / 17:35 |
±0,000 |
±0,00% |
57,800 |
58,300 |
58,200 |
29.695,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
57,100 |
09:03 |
+1,600 |
+2,88% |
57,000 |
57,300 |
55,500 |
9.160,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,740 |
09:02 |
-0,080 |
-0,15% |
53,700 |
53,780 |
53,820 |
7.587,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
52,050 |
09:00 |
-0,900 |
-1,70% |
51,650 |
52,000 |
52,950 |
1.094,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,850 |
09:03 |
-0,300 |
-0,59% |
50,900 |
51,000 |
51,150 |
4.461,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
50,300 |
09:00 |
±0,000 |
±0,00% |
50,300 |
50,500 |
50,300 |
880,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,260 |
09:04 |
-0,080 |
-0,16% |
50,240 |
50,280 |
50,340 |
5.267,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,390 |
09:02 |
-0,110 |
-0,22% |
49,280 |
49,370 |
49,500 |
2.818,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,065 |
09:03 |
-0,150 |
-0,31% |
48,040 |
48,060 |
48,215 |
36.831,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,130 |
09:04 |
-0,190 |
-0,40% |
47,130 |
47,230 |
47,320 |
2.421,00 |
|
|
PUMA SE |
696960 |
46,910 |
09:04 |
-0,300 |
-0,64% |
46,900 |
46,990 |
47,210 |
10.203,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,620 |
09:04 |
+0,100 |
+0,21% |
46,540 |
46,660 |
46,520 |
1.287,00 |
|
|
KION GROUP AG |
KGX888 |
45,990 |
28.05. / 21:50 |
+0,560 |
+1,23% |
45,500 |
45,670 |
45,990 |
73,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,680 |
09:00 |
-0,320 |
-0,71% |
44,680 |
44,860 |
45,000 |
56,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,160 |
09:01 |
-0,520 |
-1,16% |
44,060 |
44,240 |
44,680 |
1.205,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,480 |
08:03 |
+0,020 |
+0,05% |
39,380 |
39,420 |
39,460 |
25,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,425 |
09:03 |
-0,150 |
-0,38% |
39,375 |
39,410 |
39,575 |
1.959,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,990 |
09:04 |
-0,210 |
-0,54% |
38,960 |
39,000 |
39,200 |
66.340,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,750 |
09:04 |
-0,570 |
-1,45% |
38,700 |
38,840 |
39,320 |
3.974,00 |
|
|
GEA GROUP AG |
660200 |
38,540 |
09:03 |
-0,120 |
-0,31% |
38,480 |
38,540 |
38,660 |
2.126,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
38,185 |
09:03 |
-0,100 |
-0,26% |
38,160 |
38,180 |
38,285 |
90.477,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,180 |
09:03 |
±0,000 |
±0,00% |
37,180 |
37,280 |
37,180 |
200,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,920 |
09:03 |
+0,120 |
+0,33% |
36,780 |
36,940 |
36,800 |
2.018,00 |
|
|
RWE AG INH O.N. |
703712 |
34,740 |
09:04 |
-0,290 |
-0,83% |
34,710 |
34,740 |
35,030 |
46.836,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,200 |
09:04 |
-0,580 |
-1,72% |
33,200 |
33,300 |
33,780 |
1.330,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
30,660 |
09:01 |
-0,620 |
-1,98% |
30,660 |
30,800 |
31,280 |
1.386,00 |
|
|
RTL GROUP |
861149 |
29,550 |
08:02 |
-0,150 |
-0,51% |
29,300 |
29,400 |
29,700 |
250,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,240 |
09:04 |
+0,010 |
+0,03% |
29,190 |
29,230 |
29,230 |
16.672,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,260 |
09:04 |
-1,270 |
-4,30% |
28,250 |
28,360 |
29,530 |
63.170,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,120 |
09:04 |
-0,410 |
-1,44% |
28,090 |
28,130 |
28,530 |
36.251,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,620 |
09:04 |
-0,180 |
-0,65% |
27,600 |
27,620 |
27,800 |
66.878,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,600 |
09:02 |
-0,180 |
-0,65% |
27,560 |
27,680 |
27,780 |
560,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,200 |
09:04 |
-0,320 |
-1,16% |
27,100 |
27,220 |
27,520 |
678,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
26,790 |
09:04 |
-0,040 |
-0,15% |
26,760 |
26,790 |
26,830 |
156.316,00 |
|
|
LANXESS AG |
547040 |
25,450 |
09:03 |
-0,170 |
-0,66% |
25,400 |
25,500 |
25,620 |
6.111,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
23,780 |
08:01 |
-0,090 |
-0,38% |
23,840 |
23,870 |
23,870 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,100 |
09:03 |
-0,080 |
-0,35% |
23,080 |
23,140 |
23,180 |
3.542,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,000 |
09:01 |
-0,020 |
-0,09% |
21,980 |
22,040 |
22,020 |
751,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,730 |
09:04 |
+0,010 |
+0,05% |
21,720 |
21,740 |
21,720 |
107.074,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,610 |
09:04 |
-0,190 |
-0,87% |
21,610 |
21,660 |
21,800 |
19.381,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,200 |
09:00 |
-0,040 |
-0,19% |
21,120 |
21,220 |
21,240 |
1.015,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,180 |
09:04 |
-0,130 |
-0,64% |
20,150 |
20,180 |
20,310 |
12.741,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,460 |
09:04 |
+0,060 |
+0,34% |
17,400 |
17,540 |
17,400 |
225,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,000 |
09:00 |
-0,040 |
-0,23% |
17,000 |
17,070 |
17,040 |
501,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,690 |
09:04 |
-0,050 |
-0,32% |
15,680 |
15,690 |
15,740 |
48.998,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,560 |
09:04 |
-0,106 |
-0,68% |
15,558 |
15,564 |
15,666 |
107.515,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,620 |
09:00 |
-0,080 |
-0,54% |
14,620 |
14,700 |
14,700 |
170,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,300 |
09:03 |
-0,260 |
-1,79% |
14,300 |
14,350 |
14,560 |
8.801,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,060 |
09:03 |
-0,130 |
-0,92% |
14,030 |
14,070 |
14,190 |
1.884,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,555 |
09:00 |
-0,060 |
-0,44% |
13,545 |
13,575 |
13,615 |
3.980,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,320 |
09:04 |
-0,080 |
-0,65% |
12,315 |
12,325 |
12,400 |
83.323,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,015 |
09:00 |
-0,045 |
-0,37% |
12,005 |
12,025 |
12,060 |
1.920,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,960 |
09:04 |
-0,075 |
-0,83% |
8,940 |
8,960 |
9,035 |
22.447,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,414 |
09:04 |
-0,064 |
-0,99% |
6,406 |
6,412 |
6,478 |
498.649,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,530 |
09:04 |
-0,024 |
-0,43% |
5,526 |
5,542 |
5,554 |
76.184,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,724 |
09:03 |
-0,018 |
-0,38% |
4,713 |
4,728 |
4,742 |
32.268,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,168 |
09:02 |
-0,032 |
-1,45% |
0,000 |
0,000 |
2,200 |
37.500,00 |
|
