| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.642,13 |
11:58 |
+42,74 |
+0,45% |
- |
- |
9.599,39 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.877,41 |
17.06. |
+9,20 |
+0,24% |
- |
- |
3.877,41 |
-- |
|
|
STABILUS SE INH. O.N. |
STAB1L |
44,700 |
11:56 |
-1,550 |
-3,35% |
44,700 |
44,800 |
46,250 |
30.614,00 |
 |
|
HELLOFRESH SE INH O.N. |
A16140 |
5,240 |
11:55 |
-0,094 |
-1,76% |
5,234 |
5,244 |
5,334 |
461.445,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,908 |
09:44 |
-0,019 |
-1,01% |
1,905 |
1,908 |
1,928 |
1.000,00 |
|
|
PUMA SE |
696960 |
44,570 |
11:57 |
-0,450 |
-1,00% |
44,530 |
44,570 |
45,020 |
55.253,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,480 |
11:52 |
-0,420 |
-0,94% |
44,420 |
44,540 |
44,900 |
3.973,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,800 |
11:58 |
-1,350 |
-0,92% |
144,700 |
144,800 |
146,150 |
148.805,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,390 |
11:57 |
-0,110 |
-0,88% |
12,380 |
12,410 |
12,500 |
107.016,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
217,500 |
11:58 |
-1,600 |
-0,73% |
217,500 |
217,600 |
219,100 |
92.315,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCK KGAA O.N. |
659990 |
170,050 |
11:57 |
-1,200 |
-0,70% |
169,900 |
170,000 |
171,250 |
40.357,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,315 |
11:58 |
-0,085 |
-0,69% |
12,310 |
12,320 |
12,400 |
471.579,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,180 |
11:57 |
-0,340 |
-0,65% |
52,160 |
52,200 |
52,520 |
112.537,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,500 |
11:58 |
-0,170 |
-0,61% |
27,470 |
27,500 |
27,670 |
144.068,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,240 |
11:58 |
-0,160 |
-0,54% |
29,230 |
29,240 |
29,400 |
67.259,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,100 |
11:24 |
-0,400 |
-0,47% |
84,100 |
84,300 |
84,500 |
84,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,780 |
11:57 |
-0,260 |
-0,37% |
69,760 |
69,800 |
70,040 |
116.281,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
98,650 |
11:43 |
-0,350 |
-0,35% |
98,450 |
98,650 |
99,000 |
8.958,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,990 |
11:02 |
-0,060 |
-0,35% |
17,000 |
17,020 |
17,050 |
13.649,00 |
|
|
RTL GROUP |
861149 |
29,400 |
11:45 |
-0,100 |
-0,34% |
29,350 |
29,400 |
29,500 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,200 |
11:57 |
-0,280 |
-0,29% |
96,200 |
96,240 |
96,480 |
33.996,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,660 |
11:46 |
-0,060 |
-0,24% |
24,620 |
24,680 |
24,720 |
7.725,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
227,500 |
11:52 |
-0,500 |
-0,22% |
226,000 |
227,500 |
228,000 |
3.628,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,200 |
11:34 |
-0,040 |
-0,20% |
20,200 |
20,260 |
20,240 |
5.736,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
7,585 |
11:56 |
-0,015 |
-0,20% |
7,570 |
7,585 |
7,600 |
453.904,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,020 |
09:58 |
-0,060 |
-0,18% |
33,700 |
33,780 |
34,080 |
2.498,00 |
|
|
KRONES AG O.N. |
633500 |
118,600 |
11:57 |
-0,200 |
-0,17% |
118,600 |
118,800 |
118,800 |
2.443,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,740 |
11:52 |
-0,020 |
-0,15% |
13,720 |
13,780 |
13,760 |
15.984,00 |
|
|
CANCOM SE O.N. |
541910 |
30,840 |
11:52 |
-0,040 |
-0,13% |
30,800 |
30,860 |
30,880 |
4.848,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,100 |
11:50 |
-0,020 |
-0,12% |
16,100 |
16,180 |
16,120 |
6.939,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,150 |
11:57 |
-0,030 |
-0,08% |
37,130 |
37,170 |
37,180 |
26.221,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,200 |
11:26 |
-0,050 |
-0,08% |
66,200 |
66,450 |
66,250 |
2.914,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,550 |
11:58 |
-0,040 |
-0,06% |
63,550 |
63,570 |
63,590 |
557.916,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,660 |
11:57 |
-0,020 |
-0,04% |
55,620 |
55,660 |
55,680 |
67.875,00 |
|
|
HOCHTIEF AG |
607000 |
99,500 |
11:56 |
±0,000 |
±0,00% |
99,450 |
99,550 |
99,500 |
4.075,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
88,120 |
11:57 |
+0,040 |
+0,05% |
88,120 |
88,140 |
88,080 |
152.920,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,600 |
08:06 |
+0,050 |
+0,06% |
77,400 |
77,850 |
77,550 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,420 |
11:57 |
+0,060 |
+0,07% |
83,380 |
83,420 |
83,360 |
71.046,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,180 |
11:58 |
+0,030 |
+0,08% |
36,165 |
36,180 |
36,150 |
569.352,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,250 |
11:57 |
+0,100 |
+0,10% |
105,200 |
105,250 |
105,150 |
169.208,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
176,000 |
11:58 |
+0,240 |
+0,14% |
176,000 |
176,020 |
175,760 |
232.913,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,940 |
11:47 |
+0,080 |
+0,18% |
43,920 |
43,980 |
43,860 |
5.977,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,400 |
11:58 |
+0,025 |
+0,20% |
12,395 |
12,400 |
12,375 |
630.003,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,940 |
11:55 |
+0,060 |
+0,24% |
24,920 |
24,960 |
24,880 |
22.823,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,950 |
11:55 |
+0,200 |
+0,28% |
70,900 |
71,000 |
70,750 |
4.804,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,350 |
11:55 |
+0,200 |
+0,29% |
69,250 |
69,400 |
69,150 |
7.705,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,600 |
11:32 |
+0,250 |
+0,34% |
74,550 |
74,750 |
74,350 |
1.804,00 |
|
|
BASF SE NA O.N. |
BASF11 |
44,995 |
11:58 |
+0,155 |
+0,35% |
44,990 |
45,000 |
44,840 |
278.249,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,870 |
11:58 |
+0,150 |
+0,35% |
42,860 |
42,880 |
42,720 |
185.414,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
95,760 |
11:57 |
+0,380 |
+0,40% |
95,680 |
95,800 |
95,380 |
31.094,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
13,220 |
11:53 |
+0,060 |
+0,46% |
13,210 |
13,230 |
13,160 |
44.121,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,660 |
11:54 |
+0,050 |
+0,47% |
10,650 |
10,665 |
10,610 |
56.284,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,680 |
11:58 |
+0,110 |
+0,49% |
22,670 |
22,690 |
22,570 |
1,06 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
61,650 |
11:54 |
+0,300 |
+0,49% |
61,600 |
61,750 |
61,350 |
2.359,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
168,960 |
11:58 |
+0,860 |
+0,51% |
168,900 |
168,940 |
168,100 |
186.484,00 |
|
|
ZALANDO SE |
ZAL111 |
23,000 |
09:00 |
+0,120 |
+0,52% |
22,920 |
22,930 |
22,880 |
150,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,950 |
11:57 |
+0,270 |
+0,54% |
49,930 |
49,970 |
49,680 |
44.692,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,990 |
11:57 |
+0,200 |
+0,54% |
36,980 |
36,990 |
36,790 |
3.297,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,220 |
11:57 |
+0,240 |
+0,55% |
44,180 |
44,260 |
43,980 |
26.091,00 |
|
|
LANXESS AG |
547040 |
21,820 |
11:49 |
+0,120 |
+0,55% |
21,800 |
21,830 |
21,700 |
39.587,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
72,400 |
11:53 |
+0,400 |
+0,56% |
72,300 |
72,350 |
72,000 |
16.105,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
226,300 |
11:57 |
+1,300 |
+0,58% |
226,200 |
226,400 |
225,000 |
15.435,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,280 |
11:57 |
+0,440 |
+0,59% |
75,260 |
75,360 |
74,840 |
12.722,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
257,200 |
11:58 |
+1,600 |
+0,63% |
257,100 |
257,200 |
255,600 |
90.861,00 |
|
|
RWE AG INH O.N. |
703712 |
33,250 |
11:57 |
+0,210 |
+0,64% |
33,230 |
33,240 |
33,040 |
183.481,00 |
|
|
GEA GROUP AG |
660200 |
37,680 |
11:51 |
+0,240 |
+0,64% |
37,660 |
37,700 |
37,440 |
23.516,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,300 |
11:57 |
+0,170 |
+0,65% |
26,295 |
26,300 |
26,130 |
478.605,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
41,560 |
11:56 |
+0,280 |
+0,68% |
41,480 |
41,540 |
41,280 |
22.263,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,490 |
11:58 |
+0,180 |
+0,68% |
26,490 |
26,510 |
26,310 |
259.857,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,748 |
11:58 |
+0,102 |
+0,70% |
14,744 |
14,748 |
14,646 |
750.490,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,400 |
11:56 |
+3,200 |
+0,70% |
461,500 |
461,600 |
458,200 |
29.102,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,300 |
11:56 |
+1,700 |
+0,74% |
231,300 |
231,400 |
229,600 |
8.662,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,080 |
11:55 |
+0,480 |
+0,74% |
65,060 |
65,100 |
64,600 |
23.149,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,960 |
11:58 |
+0,300 |
+0,80% |
37,940 |
37,960 |
37,660 |
544.116,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,020 |
11:58 |
+0,125 |
+0,90% |
14,025 |
14,035 |
13,895 |
1,30 Mio. |
|
|
NEMETSCHEK SE O.N. |
645290 |
90,600 |
11:53 |
+0,950 |
+1,06% |
90,550 |
90,700 |
89,650 |
5.944,00 |
|
|
AIRBUS SE |
938914 |
147,340 |
11:56 |
+1,560 |
+1,07% |
147,200 |
147,260 |
145,780 |
81.274,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
114,950 |
11:55 |
+1,250 |
+1,10% |
114,900 |
115,000 |
113,700 |
74.604,00 |
|
|
KION GROUP AG |
KGX888 |
40,790 |
09:10 |
+0,450 |
+1,12% |
40,430 |
40,460 |
40,340 |
250,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
243,700 |
11:55 |
+2,800 |
+1,16% |
243,800 |
244,000 |
240,900 |
11.177,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIXT SE ST O.N. |
723132 |
69,300 |
11:54 |
+0,850 |
+1,24% |
69,300 |
69,400 |
68,450 |
15.713,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,570 |
11:58 |
+0,290 |
+1,25% |
23,560 |
23,580 |
23,280 |
428.209,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,840 |
11:57 |
+0,260 |
+1,26% |
20,840 |
20,860 |
20,580 |
58.860,00 |
|
|
RHEINMETALL AG |
703000 |
492,700 |
11:58 |
+6,700 |
+1,38% |
492,500 |
492,700 |
486,000 |
118.953,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,950 |
09:59 |
+1,000 |
+1,39% |
73,150 |
73,250 |
71,950 |
100,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,230 |
11:58 |
+0,061 |
+1,46% |
4,229 |
4,232 |
4,169 |
901.436,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,100 |
11:54 |
+1,200 |
+1,52% |
80,050 |
80,100 |
78,900 |
7.568,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,640 |
11:57 |
+0,670 |
+1,52% |
44,620 |
44,660 |
43,970 |
37.506,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
189,350 |
11:58 |
+3,250 |
+1,75% |
189,250 |
189,350 |
186,100 |
36.899,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,994 |
11:58 |
+0,106 |
+1,80% |
5,990 |
5,994 |
5,888 |
1,30 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
08:06 |
+1,200 |
+1,84% |
67,000 |
67,200 |
65,100 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,875 |
11:58 |
+0,360 |
+1,94% |
18,870 |
18,885 |
18,515 |
228.782,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,300 |
11:56 |
+0,400 |
+2,01% |
20,260 |
20,300 |
19,900 |
21.644,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,100 |
11:52 |
+0,560 |
+2,03% |
28,060 |
28,100 |
27,540 |
12.629,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,450 |
11:56 |
+1,030 |
+2,08% |
50,400 |
50,500 |
49,420 |
37.317,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,800 |
11:47 |
+1,100 |
+2,31% |
48,800 |
48,950 |
47,700 |
17.872,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,800 |
11:51 |
+2,900 |
+2,59% |
114,700 |
115,000 |
111,900 |
19.339,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
69,150 |
11:58 |
+2,100 |
+3,13% |
69,150 |
69,250 |
67,050 |
210.385,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,740 |
11:57 |
+1,330 |
+3,29% |
41,740 |
41,750 |
40,410 |
122.902,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,160 |
11:46 |
+1,040 |
+3,45% |
31,120 |
31,180 |
30,120 |
8.347,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,500 |
11:38 |
+2,500 |
+4,24% |
61,300 |
61,500 |
59,000 |
34.809,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
33,200 |
11:52 |
+1,380 |
+4,34% |
33,140 |
33,200 |
31,820 |
23.240,00 |
|
