| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.684,35 |
09:09 |
-10,13 |
-0,10% |
- |
- |
9.694,48 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.915,78 |
20.06. |
+38,99 |
+1,01% |
- |
- |
3.915,78 |
-- |
 |
|
RHEINMETALL AG |
703000 |
504,000 |
09:09 |
+7,700 |
+1,55% |
504,000 |
504,400 |
496,300 |
27.815,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
464,400 |
09:09 |
+0,600 |
+0,13% |
464,200 |
464,500 |
463,800 |
5.589,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
261,300 |
09:09 |
+1,300 |
+0,50% |
261,200 |
261,400 |
260,000 |
13.549,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
235,200 |
09:09 |
+0,900 |
+0,38% |
235,200 |
235,500 |
234,300 |
1.983,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
233,000 |
09:07 |
+3,000 |
+1,30% |
231,000 |
234,000 |
230,000 |
278,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
226,600 |
09:09 |
-1,300 |
-0,57% |
226,400 |
226,700 |
227,900 |
1.051,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
221,300 |
09:09 |
+0,100 |
+0,05% |
221,200 |
221,400 |
221,200 |
6.678,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
219,300 |
09:09 |
+0,300 |
+0,14% |
219,200 |
219,600 |
219,000 |
3.091,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
191,000 |
09:09 |
+0,700 |
+0,37% |
190,900 |
191,050 |
190,300 |
5.507,00 |
|
|
SAP SE O.N. |
716460 |
180,000 |
09:09 |
+0,300 |
+0,17% |
179,980 |
180,060 |
179,700 |
52.370,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
169,480 |
09:09 |
-0,860 |
-0,50% |
169,440 |
169,500 |
170,340 |
22.179,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,050 |
09:09 |
-0,550 |
-0,33% |
166,000 |
166,150 |
166,600 |
2.881,00 |
|
|
AIRBUS SE |
938914 |
148,740 |
09:09 |
-0,060 |
-0,04% |
148,760 |
148,840 |
148,800 |
6.697,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,500 |
09:08 |
+0,050 |
+0,04% |
140,450 |
140,550 |
140,450 |
4.503,00 |
|
|
KRONES AG O.N. |
633500 |
118,800 |
09:00 |
-0,800 |
-0,67% |
118,800 |
119,600 |
119,600 |
24,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,400 |
09:05 |
+0,100 |
+0,09% |
116,300 |
116,700 |
116,300 |
833,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
113,700 |
09:09 |
-0,350 |
-0,31% |
113,650 |
113,800 |
114,050 |
2.492,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,350 |
09:09 |
-0,500 |
-0,47% |
105,300 |
105,400 |
105,850 |
13.890,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,800 |
09:07 |
+0,250 |
+0,25% |
101,700 |
101,950 |
101,550 |
1.295,00 |
|
|
HOCHTIEF AG |
607000 |
100,000 |
09:09 |
+0,150 |
+0,15% |
99,850 |
100,100 |
99,850 |
1.074,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
95,950 |
09:03 |
-0,750 |
-0,78% |
95,700 |
96,050 |
96,700 |
1.248,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,420 |
09:09 |
-1,580 |
-1,65% |
94,400 |
94,500 |
96,000 |
12.003,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
92,050 |
09:06 |
+0,300 |
+0,33% |
91,850 |
92,050 |
91,750 |
305,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
87,800 |
09:09 |
-0,580 |
-0,66% |
87,780 |
87,840 |
88,380 |
10.668,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,400 |
09:07 |
-0,600 |
-0,71% |
84,200 |
84,700 |
85,000 |
296,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
81,640 |
09:09 |
-0,720 |
-0,87% |
81,600 |
81,680 |
82,360 |
18.688,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,800 |
09:00 |
-0,300 |
-0,37% |
80,850 |
81,050 |
81,100 |
495,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,800 |
08:04 |
+1,800 |
+2,37% |
78,800 |
79,250 |
76,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
75,700 |
09:09 |
-1,100 |
-1,43% |
75,600 |
75,750 |
76,800 |
7.652,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,100 |
09:00 |
-0,360 |
-0,48% |
75,260 |
75,420 |
75,460 |
1.471,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,500 |
08:03 |
+0,600 |
+0,81% |
74,950 |
75,100 |
73,900 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,300 |
09:00 |
-0,200 |
-0,27% |
73,300 |
73,650 |
73,500 |
40,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,850 |
09:08 |
+0,250 |
+0,35% |
70,800 |
70,900 |
70,600 |
2.809,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,550 |
09:07 |
+0,050 |
+0,07% |
70,550 |
70,650 |
70,500 |
912,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,160 |
09:09 |
-0,120 |
-0,17% |
69,120 |
69,200 |
69,280 |
18.708,00 |
|
|
SIXT SE ST O.N. |
723132 |
68,600 |
09:05 |
+0,100 |
+0,15% |
68,400 |
68,600 |
68,500 |
443,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,600 |
09:00 |
-0,050 |
-0,07% |
67,600 |
67,750 |
67,650 |
214,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,000 |
08:04 |
-0,100 |
-0,15% |
67,700 |
67,800 |
67,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
65,700 |
09:07 |
-0,350 |
-0,53% |
65,700 |
65,850 |
66,050 |
10.673,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,400 |
09:09 |
-0,100 |
-0,16% |
64,340 |
64,420 |
64,500 |
3.787,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
64,150 |
09:09 |
-0,190 |
-0,30% |
64,140 |
64,160 |
64,340 |
32.568,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
62,600 |
09:06 |
-0,400 |
-0,63% |
62,500 |
62,700 |
63,000 |
4.381,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,500 |
09:00 |
+0,400 |
+0,65% |
61,000 |
61,250 |
61,100 |
17,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
54,740 |
09:09 |
-0,120 |
-0,22% |
54,700 |
54,760 |
54,860 |
7.792,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,160 |
09:08 |
-0,080 |
-0,15% |
53,180 |
53,240 |
53,240 |
5.437,00 |
|
|
COVESTRO AG O.N. |
606214 |
50,780 |
09:07 |
+0,460 |
+0,91% |
50,720 |
50,780 |
50,320 |
15.135,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,680 |
09:09 |
-0,280 |
-0,56% |
49,580 |
49,700 |
49,960 |
1.482,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,200 |
09:08 |
+0,050 |
+0,10% |
49,100 |
49,200 |
49,150 |
1.835,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BECHTLE AG O.N. |
515870 |
45,620 |
09:09 |
+0,160 |
+0,35% |
45,580 |
45,680 |
45,460 |
2.875,00 |
|
|
BASF SE NA O.N. |
BASF11 |
45,570 |
09:09 |
+0,030 |
+0,07% |
45,560 |
45,580 |
45,540 |
41.374,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,200 |
09:09 |
-0,300 |
-0,66% |
45,120 |
45,420 |
45,500 |
254,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
44,800 |
09:00 |
+0,100 |
+0,22% |
44,550 |
45,000 |
44,700 |
278,00 |
|
|
PUMA SE |
696960 |
44,580 |
09:08 |
+0,100 |
+0,22% |
44,520 |
44,580 |
44,480 |
3.969,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,360 |
09:00 |
-0,120 |
-0,27% |
44,390 |
44,460 |
44,480 |
327,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,000 |
09:04 |
-0,080 |
-0,18% |
43,920 |
44,080 |
44,080 |
344,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,660 |
09:09 |
-0,390 |
-0,91% |
42,630 |
42,660 |
43,050 |
19.599,00 |
|
|
KION GROUP AG |
KGX888 |
42,100 |
20.06. / 21:50 |
+0,510 |
+1,23% |
40,890 |
40,980 |
42,100 |
0,00 |
|
|
GEA GROUP AG |
660200 |
38,940 |
09:05 |
-0,160 |
-0,41% |
38,940 |
39,020 |
39,100 |
472,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
38,715 |
09:09 |
-0,110 |
-0,28% |
38,705 |
38,745 |
38,825 |
5.127,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,100 |
09:08 |
-0,050 |
-0,13% |
38,080 |
38,100 |
38,150 |
51.666,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,980 |
08:14 |
+0,090 |
+0,24% |
36,820 |
36,850 |
36,890 |
297,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,660 |
09:08 |
+0,160 |
+0,44% |
36,620 |
36,700 |
36,500 |
1.713,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
35,100 |
08:56 |
+0,300 |
+0,86% |
34,960 |
35,080 |
34,800 |
176,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
34,465 |
09:09 |
-0,520 |
-1,49% |
34,465 |
34,490 |
34,985 |
158.219,00 |
|
|
RWE AG INH O.N. |
703712 |
33,550 |
09:09 |
+0,030 |
+0,09% |
33,530 |
33,560 |
33,520 |
32.820,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
32,560 |
09:06 |
-0,100 |
-0,31% |
32,520 |
32,700 |
32,660 |
1.259,00 |
|
|
CANCOM SE O.N. |
541910 |
32,140 |
09:04 |
+0,540 |
+1,71% |
32,080 |
32,240 |
31,600 |
7.471,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,220 |
09:07 |
-0,680 |
-2,13% |
31,140 |
31,280 |
31,900 |
2.858,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,450 |
08:05 |
+0,500 |
+1,73% |
29,550 |
29,650 |
28,950 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
29,160 |
09:09 |
±0,000 |
±0,00% |
29,140 |
29,180 |
29,160 |
22.045,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,250 |
09:08 |
-0,100 |
-0,35% |
28,230 |
28,260 |
28,350 |
11.918,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,960 |
09:00 |
-0,020 |
-0,07% |
26,820 |
26,940 |
26,980 |
432,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,520 |
09:09 |
-0,090 |
-0,34% |
26,500 |
26,530 |
26,610 |
23.496,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,480 |
09:09 |
-0,500 |
-1,85% |
26,440 |
26,530 |
26,980 |
2.282,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
25,940 |
09:09 |
-0,060 |
-0,23% |
25,915 |
25,940 |
26,000 |
54.053,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,280 |
09:00 |
-0,040 |
-0,16% |
25,280 |
25,340 |
25,320 |
494,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,980 |
09:02 |
±0,000 |
±0,00% |
24,900 |
25,020 |
24,980 |
440,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,540 |
09:09 |
-0,380 |
-1,52% |
24,500 |
24,540 |
24,920 |
121.510,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,890 |
09:09 |
±0,000 |
±0,00% |
22,880 |
22,900 |
22,890 |
108.333,00 |
|
|
ZALANDO SE |
ZAL111 |
22,460 |
08:04 |
-0,090 |
-0,40% |
22,470 |
22,500 |
22,550 |
0,00 |
|
|
LANXESS AG |
547040 |
22,300 |
09:09 |
-0,040 |
-0,18% |
22,260 |
22,290 |
22,340 |
8.477,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,260 |
09:00 |
-0,040 |
-0,20% |
20,260 |
20,360 |
20,300 |
620,00 |
|
|
UTD.INTERNET AG NA |
508903 |
19,980 |
09:05 |
-0,120 |
-0,60% |
19,950 |
20,020 |
20,100 |
923,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,290 |
09:09 |
-0,060 |
-0,31% |
19,280 |
19,300 |
19,350 |
6.674,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,815 |
09:09 |
-0,315 |
-1,65% |
18,795 |
18,845 |
19,130 |
100.289,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,750 |
09:02 |
-0,120 |
-0,71% |
16,730 |
16,790 |
16,870 |
8.384,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,020 |
09:00 |
-0,100 |
-0,62% |
15,960 |
16,100 |
16,120 |
13,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,716 |
09:09 |
-0,026 |
-0,18% |
14,708 |
14,716 |
14,742 |
110.197,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,170 |
09:09 |
-0,095 |
-0,67% |
14,165 |
14,180 |
14,265 |
104.377,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,900 |
09:00 |
-0,060 |
-0,43% |
13,960 |
14,020 |
13,960 |
4,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,190 |
09:09 |
+0,010 |
+0,08% |
13,160 |
13,210 |
13,180 |
1.499,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,645 |
09:09 |
+0,080 |
+0,64% |
12,640 |
12,650 |
12,565 |
95.107,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,520 |
09:09 |
-0,050 |
-0,40% |
12,490 |
12,530 |
12,570 |
5.679,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,440 |
09:08 |
+0,120 |
+0,97% |
12,440 |
12,460 |
12,320 |
16.869,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,785 |
09:09 |
-0,010 |
-0,09% |
10,770 |
10,800 |
10,795 |
8.911,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,760 |
09:09 |
+0,405 |
+4,85% |
8,760 |
8,765 |
8,355 |
231.608,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,720 |
09:09 |
-0,064 |
-1,11% |
5,712 |
5,720 |
5,784 |
648.111,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,016 |
09:09 |
-0,014 |
-0,28% |
5,010 |
5,022 |
5,030 |
43.234,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,324 |
09:09 |
-0,076 |
-1,73% |
4,321 |
4,330 |
4,400 |
136.058,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,937 |
08:00 |
+0,017 |
+0,89% |
1,924 |
1,931 |
1,920 |
2,00 |
|
