| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.865,83 |
10:27 |
-2,94 |
-0,03% |
- |
- |
9.868,77 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.989,73 |
30.05. |
+6,89 |
+0,17% |
- |
- |
3.989,73 |
-- |
 |
|
RHEINMETALL AG |
703000 |
521,200 |
10:26 |
+4,600 |
+0,89% |
521,000 |
521,200 |
516,600 |
26.695,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
458,200 |
10:26 |
+3,600 |
+0,79% |
458,300 |
458,500 |
454,600 |
23.243,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,200 |
10:27 |
+1,500 |
+0,56% |
267,100 |
267,300 |
265,700 |
89.091,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
238,700 |
10:24 |
-2,400 |
-1,00% |
238,100 |
238,400 |
241,100 |
7.766,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,500 |
10:25 |
+2,600 |
+1,13% |
233,200 |
233,500 |
230,900 |
32.010,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,500 |
10:26 |
-1,000 |
-0,43% |
230,400 |
230,600 |
231,500 |
31.469,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
227,500 |
10:22 |
-3,000 |
-1,30% |
227,500 |
228,500 |
230,500 |
1.993,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,800 |
10:26 |
+1,800 |
+0,80% |
226,700 |
226,900 |
225,000 |
12.225,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,150 |
10:25 |
+2,450 |
+1,36% |
182,100 |
182,200 |
179,700 |
27.245,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,700 |
10:26 |
+0,580 |
+0,33% |
176,680 |
176,700 |
176,120 |
84.527,00 |
|
|
SAP SE O.N. |
716460 |
167,620 |
10:27 |
-0,960 |
-0,57% |
167,600 |
167,660 |
168,580 |
336.110,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,150 |
10:25 |
+0,500 |
+0,30% |
165,100 |
165,150 |
164,650 |
11.309,00 |
|
|
AIRBUS SE |
938914 |
158,960 |
10:25 |
-0,140 |
-0,09% |
158,960 |
159,020 |
159,100 |
27.768,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,450 |
10:26 |
+1,400 |
+0,98% |
144,350 |
144,450 |
143,050 |
25.940,00 |
|
|
KRONES AG O.N. |
633500 |
125,200 |
10:18 |
-0,200 |
-0,16% |
124,800 |
125,200 |
125,400 |
4.172,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,500 |
10:11 |
-1,200 |
-1,04% |
114,300 |
114,500 |
115,700 |
3.403,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,000 |
10:26 |
-0,500 |
-0,44% |
113,950 |
114,000 |
114,500 |
188.364,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,100 |
10:26 |
-0,200 |
-0,18% |
109,000 |
109,100 |
109,300 |
12.313,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
102,800 |
10:22 |
+0,200 |
+0,19% |
102,700 |
102,900 |
102,600 |
2.449,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,050 |
10:11 |
-0,650 |
-0,63% |
101,850 |
101,950 |
102,700 |
4.808,00 |
|
|
HOCHTIEF AG |
607000 |
100,800 |
10:21 |
-0,400 |
-0,40% |
100,600 |
100,800 |
101,200 |
3.860,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,560 |
10:26 |
+0,840 |
+0,87% |
97,540 |
97,600 |
96,720 |
31.860,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,460 |
10:26 |
-0,140 |
-0,15% |
92,400 |
92,440 |
92,600 |
94.099,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,750 |
10:25 |
-2,700 |
-3,02% |
86,650 |
86,700 |
89,450 |
33.827,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,000 |
10:15 |
+0,600 |
+0,71% |
84,900 |
85,100 |
84,400 |
1.661,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,650 |
10:25 |
-1,550 |
-1,82% |
83,600 |
83,700 |
85,200 |
20.806,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,140 |
10:25 |
+0,480 |
+0,58% |
83,120 |
83,160 |
82,660 |
34.194,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,700 |
10:25 |
-0,700 |
-0,86% |
80,650 |
80,750 |
81,400 |
14.158,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
80,100 |
08:03 |
+0,300 |
+0,38% |
80,000 |
80,500 |
79,800 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,320 |
10:25 |
-1,180 |
-1,45% |
80,300 |
80,360 |
81,500 |
3.691,00 |
|
|
AURUBIS AG |
676650 |
78,400 |
10:26 |
+0,750 |
+0,97% |
78,300 |
78,400 |
77,650 |
22.850,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,100 |
10:26 |
+0,040 |
+0,05% |
75,100 |
75,140 |
75,060 |
81.473,00 |
|
|
SIXT SE ST O.N. |
723132 |
74,350 |
10:19 |
-0,900 |
-1,20% |
74,100 |
74,250 |
75,250 |
9.591,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,750 |
10:22 |
-1,350 |
-1,80% |
73,650 |
73,850 |
75,100 |
21.763,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,300 |
08:00 |
-0,600 |
-0,82% |
73,400 |
73,450 |
72,900 |
10,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,550 |
10:23 |
-0,050 |
-0,07% |
71,550 |
71,650 |
71,600 |
5.607,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,900 |
08:03 |
-0,900 |
-1,27% |
70,000 |
70,400 |
70,800 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,450 |
10:26 |
-0,050 |
-0,07% |
69,400 |
69,500 |
69,500 |
5.170,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
10:11 |
-0,150 |
-0,22% |
67,900 |
68,000 |
68,050 |
617,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,820 |
10:27 |
-0,110 |
-0,17% |
65,800 |
65,820 |
65,930 |
276.307,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,540 |
10:27 |
+0,060 |
+0,09% |
65,520 |
65,560 |
65,480 |
26.877,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
64,950 |
10:26 |
-0,100 |
-0,15% |
64,900 |
64,950 |
65,050 |
981,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,920 |
10:25 |
+0,280 |
+0,45% |
61,900 |
61,920 |
61,640 |
64.769,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,800 |
10:21 |
-0,200 |
-0,35% |
56,700 |
56,900 |
57,000 |
425,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,600 |
10:23 |
-1,400 |
-2,55% |
53,500 |
53,800 |
55,000 |
26.671,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,540 |
10:26 |
+0,080 |
+0,15% |
53,500 |
53,540 |
53,460 |
35.414,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,100 |
10:25 |
-0,550 |
-1,04% |
52,100 |
52,150 |
52,650 |
12.830,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,160 |
10:25 |
+0,060 |
+0,12% |
50,140 |
50,160 |
50,100 |
90.433,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
49,870 |
10:26 |
+0,310 |
+0,63% |
49,830 |
49,870 |
49,560 |
37.465,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,400 |
10:26 |
-0,700 |
-1,40% |
49,400 |
49,550 |
50,100 |
4.109,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,340 |
10:24 |
-1,060 |
-2,10% |
49,180 |
49,280 |
50,400 |
16.583,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,230 |
10:26 |
+0,230 |
+0,48% |
48,230 |
48,270 |
48,000 |
29.390,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,205 |
10:27 |
+0,125 |
+0,26% |
48,200 |
48,210 |
48,080 |
136.916,00 |
|
|
PUMA SE |
696960 |
47,360 |
10:25 |
-0,360 |
-0,75% |
47,350 |
47,380 |
47,720 |
23.308,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,200 |
10:08 |
+0,140 |
+0,31% |
45,160 |
45,280 |
45,060 |
1.544,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,700 |
10:24 |
-1,060 |
-2,32% |
44,640 |
44,700 |
45,760 |
13.101,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,380 |
10:19 |
-0,040 |
-0,09% |
44,320 |
44,380 |
44,420 |
3.175,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
08:14 |
+0,220 |
+0,51% |
43,110 |
43,150 |
43,190 |
12,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,275 |
10:24 |
±0,000 |
±0,00% |
39,250 |
39,260 |
39,275 |
41.095,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,000 |
10:20 |
-0,060 |
-0,15% |
38,960 |
39,000 |
39,060 |
6.561,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,010 |
10:21 |
-0,050 |
-0,13% |
38,940 |
38,950 |
39,060 |
125,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,470 |
10:26 |
+0,080 |
+0,21% |
38,460 |
38,480 |
38,390 |
204.210,00 |
|
|
GEA GROUP AG |
660200 |
38,140 |
10:26 |
+0,140 |
+0,37% |
38,120 |
38,160 |
38,000 |
7.913,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,980 |
08:41 |
+0,180 |
+0,49% |
37,240 |
37,340 |
36,800 |
1.350,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,875 |
10:27 |
-0,210 |
-0,57% |
36,865 |
36,875 |
37,085 |
366.023,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,380 |
10:22 |
-0,560 |
-1,56% |
35,360 |
35,440 |
35,940 |
4.303,00 |
|
|
RWE AG INH O.N. |
703712 |
34,660 |
10:26 |
-0,160 |
-0,46% |
34,650 |
34,670 |
34,820 |
194.133,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,020 |
10:26 |
-0,280 |
-0,84% |
32,980 |
33,060 |
33,300 |
1.638,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
30,020 |
10:18 |
-0,560 |
-1,83% |
29,980 |
30,080 |
30,580 |
4.941,00 |
|
|
RTL GROUP |
861149 |
29,750 |
10:01 |
+0,400 |
+1,36% |
29,750 |
29,800 |
29,350 |
1.234,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,100 |
10:26 |
+0,070 |
+0,24% |
29,100 |
29,120 |
29,030 |
60.572,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,940 |
10:24 |
-0,270 |
-0,96% |
27,900 |
27,920 |
28,210 |
195.819,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,905 |
10:27 |
-0,150 |
-0,53% |
27,905 |
27,915 |
28,055 |
329.798,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,800 |
10:26 |
-0,430 |
-1,52% |
27,790 |
27,830 |
28,230 |
50.835,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,340 |
10:11 |
-0,040 |
-0,15% |
27,220 |
27,340 |
27,380 |
9.600,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,300 |
10:21 |
+0,120 |
+0,44% |
27,260 |
27,320 |
27,180 |
3.089,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,490 |
10:26 |
-0,540 |
-2,07% |
25,460 |
25,480 |
26,030 |
721.456,00 |
|
|
LANXESS AG |
547040 |
24,830 |
10:26 |
-0,180 |
-0,72% |
24,810 |
24,840 |
25,010 |
20.058,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,000 |
09:09 |
-0,230 |
-0,95% |
23,850 |
23,860 |
24,230 |
400,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,820 |
10:12 |
+0,120 |
+0,51% |
23,800 |
23,820 |
23,700 |
27.366,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,280 |
10:26 |
+0,270 |
+1,23% |
22,270 |
22,280 |
22,010 |
1,34 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
22,000 |
10:26 |
±0,000 |
±0,00% |
21,980 |
22,020 |
22,000 |
10.388,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,520 |
10:13 |
-0,260 |
-1,19% |
21,500 |
21,560 |
21,780 |
16.950,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,920 |
10:25 |
-0,640 |
-2,97% |
20,890 |
20,930 |
21,560 |
289.700,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,180 |
10:26 |
-0,060 |
-0,30% |
20,160 |
20,180 |
20,240 |
101.714,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,380 |
10:11 |
-0,120 |
-0,69% |
17,380 |
17,480 |
17,500 |
2.825,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,080 |
10:14 |
-0,040 |
-0,23% |
17,060 |
17,090 |
17,120 |
17.045,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,540 |
10:25 |
-0,165 |
-1,05% |
15,535 |
15,545 |
15,705 |
453.137,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,976 |
10:27 |
-0,454 |
-2,94% |
14,976 |
14,984 |
15,430 |
2,45 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,800 |
10:19 |
-0,080 |
-0,54% |
14,800 |
14,840 |
14,880 |
15.488,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,540 |
10:26 |
-0,090 |
-0,62% |
14,520 |
14,550 |
14,630 |
21.019,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,140 |
10:22 |
-0,160 |
-1,12% |
14,120 |
14,140 |
14,300 |
13.271,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,600 |
10:26 |
-0,050 |
-0,37% |
13,595 |
13,605 |
13,650 |
37.109,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,205 |
10:26 |
-0,050 |
-0,41% |
12,205 |
12,210 |
12,255 |
777.855,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,635 |
10:26 |
-0,035 |
-0,30% |
11,630 |
11,635 |
11,670 |
58.235,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,415 |
10:25 |
+0,015 |
+0,18% |
8,405 |
8,420 |
8,400 |
349.727,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,326 |
10:26 |
+0,004 |
+0,06% |
6,326 |
6,330 |
6,322 |
611.957,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,406 |
10:26 |
-0,168 |
-3,01% |
5,404 |
5,412 |
5,574 |
311.462,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,540 |
10:26 |
-0,008 |
-0,18% |
4,538 |
4,542 |
4,548 |
237.917,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,110 |
09:02 |
-0,025 |
-1,17% |
2,108 |
2,114 |
2,135 |
16.290,00 |
|
