| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.623,98 |
09:04 |
-10,64 |
-0,11% |
- |
- |
9.634,62 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.891,64 |
18.06. |
+14,23 |
+0,37% |
- |
- |
3.891,64 |
-- |
 |
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,920 |
08:20 |
+0,017 |
+0,89% |
1,930 |
1,937 |
1,903 |
0,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,290 |
09:01 |
+0,002 |
+0,05% |
4,283 |
4,293 |
4,288 |
48.646,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,218 |
09:02 |
-0,032 |
-0,61% |
5,210 |
5,236 |
5,250 |
41.426,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,968 |
09:03 |
-0,004 |
-0,07% |
5,966 |
5,976 |
5,972 |
95.273,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
7,410 |
09:02 |
-0,125 |
-1,66% |
7,400 |
7,420 |
7,535 |
9.611,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,580 |
09:00 |
-0,020 |
-0,19% |
10,570 |
10,605 |
10,600 |
5.323,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,355 |
09:03 |
-0,040 |
-0,32% |
12,345 |
12,380 |
12,395 |
4.221,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,450 |
09:03 |
+0,040 |
+0,32% |
12,400 |
12,460 |
12,410 |
16.594,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
E.ON SE NA O.N. |
ENAG99 |
12,590 |
09:04 |
+0,145 |
+1,17% |
12,575 |
12,595 |
12,445 |
256.698,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,060 |
09:02 |
-0,040 |
-0,31% |
13,090 |
13,130 |
13,100 |
7.237,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,860 |
09:01 |
±0,000 |
±0,00% |
13,800 |
13,860 |
13,860 |
531,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,055 |
09:03 |
-0,050 |
-0,35% |
14,055 |
14,070 |
14,105 |
34.416,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,660 |
09:03 |
-0,004 |
-0,03% |
14,652 |
14,662 |
14,664 |
59.417,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,160 |
09:00 |
±0,000 |
±0,00% |
16,100 |
16,160 |
16,160 |
295,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,100 |
09:02 |
-0,060 |
-0,35% |
17,060 |
17,100 |
17,160 |
2.180,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,945 |
09:04 |
+0,040 |
+0,21% |
18,925 |
18,960 |
18,905 |
9.599,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,100 |
09:00 |
-0,060 |
-0,30% |
20,100 |
20,200 |
20,160 |
155,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,240 |
09:04 |
-0,190 |
-0,93% |
20,180 |
20,250 |
20,430 |
35.926,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KONTRON AG O.N |
A0X9EJ |
20,320 |
09:00 |
+0,080 |
+0,40% |
20,300 |
20,380 |
20,240 |
184,00 |
|
|
LANXESS AG |
547040 |
21,890 |
09:03 |
-0,220 |
-0,99% |
21,890 |
21,970 |
22,110 |
8.303,00 |
|
|
ZALANDO SE |
ZAL111 |
22,630 |
08:03 |
-0,180 |
-0,79% |
22,560 |
22,590 |
22,810 |
0,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,850 |
09:04 |
+0,050 |
+0,22% |
22,830 |
22,850 |
22,800 |
140.695,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,010 |
09:04 |
+0,330 |
+1,39% |
23,980 |
24,030 |
23,680 |
254.126,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,720 |
09:02 |
+0,180 |
+0,73% |
24,600 |
24,720 |
24,540 |
10.325,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,200 |
09:03 |
+0,060 |
+0,24% |
25,180 |
25,220 |
25,140 |
4.604,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
25,915 |
09:04 |
-0,225 |
-0,86% |
25,905 |
25,935 |
26,140 |
149.618,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,280 |
09:03 |
-0,070 |
-0,27% |
26,270 |
26,290 |
26,350 |
16.099,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,480 |
09:03 |
-0,040 |
-0,15% |
26,390 |
26,520 |
26,520 |
7.364,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,060 |
09:03 |
-0,880 |
-3,15% |
27,000 |
27,160 |
27,940 |
4.461,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,570 |
09:03 |
-0,060 |
-0,21% |
28,570 |
28,620 |
28,630 |
6.956,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
29,000 |
09:04 |
-12,520 |
-30,15% |
29,000 |
29,100 |
41,520 |
104.910,00 |
|
|
RTL GROUP |
861149 |
29,400 |
08:34 |
+0,100 |
+0,34% |
28,950 |
29,050 |
29,300 |
4,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,620 |
09:00 |
+0,020 |
+0,07% |
30,520 |
30,660 |
30,600 |
358,00 |
|
|
CANCOM SE O.N. |
541910 |
30,880 |
09:00 |
-0,080 |
-0,26% |
30,880 |
31,080 |
30,960 |
244,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
32,840 |
09:00 |
-0,060 |
-0,18% |
32,640 |
32,860 |
32,900 |
198,00 |
|
|
RWE AG INH O.N. |
703712 |
33,360 |
09:03 |
-0,050 |
-0,15% |
33,330 |
33,360 |
33,410 |
16.587,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
33,800 |
08:02 |
-0,180 |
-0,53% |
33,920 |
33,940 |
33,980 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
35,675 |
09:03 |
-0,310 |
-0,86% |
35,645 |
35,660 |
35,985 |
95.701,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,390 |
09:03 |
-0,280 |
-0,76% |
36,390 |
36,490 |
36,670 |
4.389,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,840 |
08:48 |
+0,020 |
+0,05% |
36,840 |
36,880 |
36,820 |
15,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,970 |
09:04 |
±0,000 |
±0,00% |
37,940 |
37,960 |
37,970 |
64.671,00 |
|
|
GEA GROUP AG |
660200 |
38,800 |
09:04 |
+0,800 |
+2,11% |
38,800 |
38,940 |
38,000 |
11.615,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,795 |
09:02 |
-0,315 |
-0,77% |
40,740 |
40,815 |
41,110 |
12.429,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,600 |
09:03 |
-0,310 |
-0,72% |
42,610 |
42,640 |
42,910 |
19.232,00 |
|
|
KION GROUP AG |
KGX888 |
43,200 |
08:02 |
+2,500 |
+6,14% |
41,330 |
41,440 |
40,700 |
100,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,840 |
09:00 |
-0,280 |
-0,63% |
43,920 |
44,120 |
44,120 |
45,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
43,880 |
09:03 |
-0,160 |
-0,36% |
43,760 |
44,060 |
44,040 |
2.630,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,250 |
09:02 |
-0,080 |
-0,18% |
44,240 |
44,310 |
44,330 |
735,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BECHTLE AG O.N. |
515870 |
44,360 |
09:00 |
-0,020 |
-0,05% |
44,260 |
44,420 |
44,380 |
1.690,00 |
|
|
PUMA SE |
696960 |
44,530 |
09:04 |
+0,170 |
+0,38% |
44,420 |
44,570 |
44,360 |
7.968,00 |
|
|
BASF SE NA O.N. |
BASF11 |
44,840 |
09:04 |
-0,200 |
-0,44% |
44,825 |
44,850 |
45,040 |
32.419,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
44,850 |
09:03 |
+0,100 |
+0,22% |
44,600 |
44,900 |
44,750 |
1.958,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,540 |
09:02 |
-0,210 |
-0,42% |
49,470 |
49,540 |
49,750 |
13.566,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,600 |
09:00 |
+0,250 |
+0,51% |
49,350 |
49,650 |
49,350 |
1.215,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,350 |
09:00 |
-0,200 |
-0,40% |
50,350 |
50,550 |
50,550 |
405,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,160 |
09:03 |
-0,280 |
-0,53% |
52,120 |
52,200 |
52,440 |
4.340,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
54,040 |
09:04 |
-0,540 |
-0,99% |
54,080 |
54,140 |
54,580 |
37.349,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,400 |
09:00 |
-0,050 |
-0,08% |
61,100 |
61,350 |
61,450 |
325,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
62,400 |
09:02 |
±0,000 |
±0,00% |
62,300 |
62,600 |
62,400 |
2.912,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,470 |
09:04 |
-0,050 |
-0,08% |
63,450 |
63,470 |
63,520 |
43.019,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,140 |
09:04 |
-0,860 |
-1,32% |
64,140 |
64,240 |
65,000 |
14.782,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
65,850 |
09:03 |
-0,550 |
-0,83% |
65,400 |
65,750 |
66,400 |
13.645,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
65,950 |
09:02 |
-1,050 |
-1,57% |
65,550 |
66,400 |
67,000 |
147,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,500 |
08:04 |
+0,200 |
+0,30% |
66,900 |
67,200 |
66,300 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
68,480 |
09:04 |
-1,000 |
-1,44% |
68,420 |
68,580 |
69,480 |
44.069,00 |
|
|
SIXT SE ST O.N. |
723132 |
69,350 |
09:03 |
-0,050 |
-0,07% |
69,250 |
69,350 |
69,400 |
668,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,650 |
09:00 |
-0,100 |
-0,14% |
69,400 |
69,550 |
69,750 |
84,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,050 |
09:00 |
+0,350 |
+0,49% |
70,650 |
70,950 |
70,700 |
7.760,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
72,350 |
09:00 |
±0,000 |
±0,00% |
72,050 |
72,450 |
72,350 |
852,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,450 |
08:08 |
+0,100 |
+0,14% |
73,600 |
73,750 |
73,350 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,500 |
09:00 |
-0,700 |
-0,93% |
75,000 |
75,450 |
75,200 |
20,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,540 |
09:00 |
+0,320 |
+0,43% |
75,260 |
75,440 |
75,220 |
175,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,450 |
08:03 |
-0,150 |
-0,19% |
77,500 |
78,050 |
77,600 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,450 |
09:00 |
-0,100 |
-0,13% |
79,200 |
79,500 |
79,550 |
330,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,260 |
09:02 |
-0,100 |
-0,12% |
83,240 |
83,340 |
83,360 |
3.079,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,500 |
09:00 |
+0,200 |
+0,24% |
84,200 |
84,800 |
84,300 |
94,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
87,360 |
09:04 |
-0,220 |
-0,25% |
87,320 |
87,400 |
87,580 |
20.834,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
90,500 |
09:00 |
-0,150 |
-0,17% |
90,300 |
90,550 |
90,650 |
582,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
95,850 |
09:03 |
-0,900 |
-0,93% |
95,850 |
96,200 |
96,750 |
1.436,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,060 |
09:03 |
+0,240 |
+0,25% |
96,040 |
96,160 |
95,820 |
3.956,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
97,540 |
09:03 |
-0,720 |
-0,73% |
97,500 |
97,900 |
98,260 |
2.446,00 |
|
|
HOCHTIEF AG |
607000 |
99,950 |
09:02 |
+0,050 |
+0,05% |
99,750 |
100,100 |
99,900 |
201,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
104,600 |
09:03 |
-0,800 |
-0,76% |
104,550 |
104,650 |
105,400 |
22.799,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,700 |
09:04 |
-0,400 |
-0,35% |
114,400 |
114,800 |
115,100 |
338,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
115,050 |
09:03 |
-0,350 |
-0,30% |
114,900 |
115,050 |
115,400 |
1.778,00 |
|
|
KRONES AG O.N. |
633500 |
118,000 |
09:02 |
-2,000 |
-1,67% |
118,200 |
118,800 |
120,000 |
7,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
141,850 |
09:04 |
-0,200 |
-0,14% |
141,700 |
141,850 |
142,050 |
7.589,00 |
|
|
AIRBUS SE |
938914 |
147,800 |
09:04 |
-0,320 |
-0,22% |
147,760 |
147,900 |
148,120 |
6.631,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCK KGAA O.N. |
659990 |
168,150 |
09:04 |
-1,000 |
-0,59% |
167,950 |
168,150 |
169,150 |
4.185,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
168,480 |
09:04 |
+0,040 |
+0,02% |
168,480 |
168,540 |
168,440 |
19.912,00 |
|
|
SAP SE O.N. |
716460 |
175,580 |
09:04 |
-0,420 |
-0,24% |
175,540 |
175,620 |
176,000 |
25.537,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
189,150 |
09:02 |
-0,450 |
-0,24% |
188,800 |
188,950 |
189,600 |
1.714,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
215,700 |
09:04 |
-0,300 |
-0,14% |
215,400 |
215,700 |
216,000 |
6.816,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
224,500 |
09:03 |
-0,500 |
-0,22% |
224,400 |
224,800 |
225,000 |
1.122,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
228,500 |
09:00 |
-1,000 |
-0,44% |
227,500 |
231,000 |
229,500 |
160,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,600 |
09:03 |
+0,700 |
+0,30% |
233,600 |
234,000 |
232,900 |
1.561,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
240,600 |
09:04 |
-3,300 |
-1,35% |
240,200 |
240,600 |
243,900 |
4.362,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
258,300 |
09:03 |
+1,300 |
+0,51% |
258,200 |
258,300 |
257,000 |
17.995,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,600 |
09:03 |
-0,300 |
-0,06% |
462,600 |
463,000 |
462,900 |
2.193,00 |
|
|
RHEINMETALL AG |
703000 |
491,900 |
09:04 |
+1,100 |
+0,22% |
491,600 |
492,000 |
490,800 |
4.488,00 |
|
