| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.868,27 |
10:23 |
-0,50 |
-0,01% |
- |
- |
9.868,77 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.989,73 |
30.05. |
+6,89 |
+0,17% |
- |
- |
3.989,73 |
-- |
 |
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,110 |
09:02 |
-0,025 |
-1,17% |
2,109 |
2,114 |
2,135 |
16.290,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,544 |
10:22 |
-0,004 |
-0,09% |
4,541 |
4,546 |
4,548 |
234.596,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,400 |
10:22 |
-0,174 |
-3,12% |
5,394 |
5,402 |
5,574 |
305.765,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,344 |
10:22 |
+0,022 |
+0,35% |
6,342 |
6,344 |
6,322 |
603.159,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,420 |
10:21 |
+0,020 |
+0,24% |
8,415 |
8,425 |
8,400 |
348.541,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,615 |
10:20 |
-0,055 |
-0,47% |
11,610 |
11,620 |
11,670 |
56.506,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,210 |
10:21 |
-0,045 |
-0,37% |
12,205 |
12,210 |
12,255 |
771.148,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,610 |
10:12 |
-0,040 |
-0,29% |
13,595 |
13,610 |
13,650 |
36.717,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
14,140 |
10:22 |
-0,160 |
-1,12% |
14,120 |
14,150 |
14,300 |
13.271,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,580 |
10:21 |
-0,050 |
-0,34% |
14,560 |
14,580 |
14,630 |
19.093,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,800 |
10:19 |
-0,080 |
-0,54% |
14,800 |
14,840 |
14,880 |
15.488,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,022 |
10:23 |
-0,408 |
-2,64% |
15,018 |
15,024 |
15,430 |
2,39 Mio. |
|
|
COMMERZBANK AG |
CBK100 |
15,550 |
10:21 |
-0,155 |
-0,99% |
15,545 |
15,555 |
15,705 |
451.618,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,080 |
10:14 |
-0,040 |
-0,23% |
17,060 |
17,090 |
17,120 |
17.045,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,380 |
10:11 |
-0,120 |
-0,69% |
17,380 |
17,480 |
17,500 |
2.825,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,180 |
10:22 |
-0,060 |
-0,30% |
20,160 |
20,180 |
20,240 |
98.046,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,920 |
10:23 |
-0,640 |
-2,97% |
20,910 |
20,930 |
21,560 |
288.220,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,520 |
10:13 |
-0,260 |
-1,19% |
21,500 |
21,560 |
21,780 |
16.950,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
21,920 |
10:22 |
-0,080 |
-0,36% |
21,880 |
21,920 |
22,000 |
8.896,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,270 |
10:23 |
+0,260 |
+1,18% |
22,270 |
22,280 |
22,010 |
1,25 Mio. |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,820 |
10:12 |
+0,120 |
+0,51% |
23,800 |
23,820 |
23,700 |
27.366,00 |
|
|
ZALANDO SE |
ZAL111 |
24,000 |
09:09 |
-0,230 |
-0,95% |
23,820 |
23,830 |
24,230 |
400,00 |
|
|
LANXESS AG |
547040 |
24,850 |
10:22 |
-0,160 |
-0,64% |
24,830 |
24,860 |
25,010 |
19.992,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,600 |
10:22 |
-0,430 |
-1,65% |
25,580 |
25,600 |
26,030 |
700.583,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,300 |
10:21 |
+0,120 |
+0,44% |
27,260 |
27,340 |
27,180 |
3.089,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,340 |
10:11 |
-0,040 |
-0,15% |
27,260 |
27,360 |
27,380 |
9.600,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,790 |
10:21 |
-0,440 |
-1,56% |
27,760 |
27,800 |
28,230 |
48.466,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,930 |
10:21 |
-0,125 |
-0,45% |
27,925 |
27,940 |
28,055 |
328.790,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VONOVIA SE NA O.N. |
A1ML7J |
27,940 |
10:22 |
-0,270 |
-0,96% |
27,940 |
27,960 |
28,210 |
195.283,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,120 |
10:22 |
+0,090 |
+0,31% |
29,110 |
29,130 |
29,030 |
59.286,00 |
|
|
RTL GROUP |
861149 |
29,750 |
10:01 |
+0,400 |
+1,36% |
29,750 |
29,800 |
29,350 |
1.234,00 |
|
|
CANCOM SE O.N. |
541910 |
30,020 |
10:18 |
-0,560 |
-1,83% |
29,980 |
30,080 |
30,580 |
4.941,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,080 |
10:11 |
-0,220 |
-0,66% |
33,060 |
33,140 |
33,300 |
1.473,00 |
|
|
RWE AG INH O.N. |
703712 |
34,680 |
10:21 |
-0,140 |
-0,40% |
34,660 |
34,680 |
34,820 |
190.725,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,380 |
10:22 |
-0,560 |
-1,56% |
35,360 |
35,440 |
35,940 |
4.303,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,835 |
10:22 |
-0,250 |
-0,67% |
36,830 |
36,845 |
37,085 |
362.713,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,980 |
08:41 |
+0,180 |
+0,49% |
37,260 |
37,340 |
36,800 |
1.350,00 |
|
|
GEA GROUP AG |
660200 |
38,100 |
10:20 |
+0,100 |
+0,26% |
38,080 |
38,120 |
38,000 |
5.711,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,450 |
10:23 |
+0,060 |
+0,16% |
38,440 |
38,460 |
38,390 |
195.599,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,000 |
10:20 |
-0,060 |
-0,15% |
38,970 |
39,010 |
39,060 |
6.561,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,010 |
10:21 |
-0,050 |
-0,13% |
38,970 |
38,990 |
39,060 |
125,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,250 |
10:22 |
-0,025 |
-0,06% |
39,240 |
39,255 |
39,275 |
40.450,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
08:14 |
+0,220 |
+0,51% |
43,110 |
43,150 |
43,190 |
12,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,380 |
10:19 |
-0,040 |
-0,09% |
44,320 |
44,380 |
44,420 |
3.175,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,700 |
10:23 |
-1,060 |
-2,32% |
44,660 |
44,740 |
45,760 |
12.975,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,200 |
10:08 |
+0,140 |
+0,31% |
45,140 |
45,280 |
45,060 |
1.544,00 |
|
|
PUMA SE |
696960 |
47,360 |
10:22 |
-0,360 |
-0,75% |
47,340 |
47,380 |
47,720 |
22.822,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,230 |
10:22 |
+0,150 |
+0,31% |
48,215 |
48,230 |
48,080 |
135.599,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,280 |
10:23 |
+0,280 |
+0,58% |
48,280 |
48,310 |
48,000 |
28.726,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,500 |
10:21 |
-0,900 |
-1,79% |
49,360 |
49,480 |
50,400 |
16.159,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,500 |
10:15 |
-0,600 |
-1,20% |
49,500 |
49,600 |
50,100 |
3.469,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,920 |
10:23 |
+0,360 |
+0,73% |
49,900 |
49,940 |
49,560 |
35.434,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,160 |
10:21 |
+0,060 |
+0,12% |
50,140 |
50,160 |
50,100 |
89.846,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,150 |
10:20 |
-0,500 |
-0,95% |
52,100 |
52,200 |
52,650 |
12.674,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,520 |
10:22 |
+0,060 |
+0,11% |
53,520 |
53,560 |
53,460 |
32.632,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,800 |
10:19 |
-1,200 |
-2,18% |
53,600 |
53,800 |
55,000 |
26.414,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,800 |
10:21 |
-0,200 |
-0,35% |
56,700 |
56,900 |
57,000 |
425,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,900 |
10:22 |
+0,260 |
+0,42% |
61,900 |
61,940 |
61,640 |
64.413,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
65,000 |
10:11 |
-0,050 |
-0,08% |
64,950 |
65,000 |
65,050 |
791,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,520 |
10:22 |
+0,040 |
+0,06% |
65,500 |
65,540 |
65,480 |
26.276,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,910 |
10:23 |
-0,020 |
-0,03% |
65,900 |
65,910 |
65,930 |
267.847,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
10:11 |
-0,150 |
-0,22% |
67,900 |
68,000 |
68,050 |
617,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,500 |
10:19 |
±0,000 |
±0,00% |
69,450 |
69,550 |
69,500 |
4.966,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,900 |
08:03 |
-0,900 |
-1,27% |
70,000 |
70,400 |
70,800 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,550 |
10:23 |
-0,050 |
-0,07% |
71,550 |
71,650 |
71,600 |
5.607,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,300 |
08:00 |
-0,600 |
-0,82% |
73,350 |
73,450 |
72,900 |
10,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,750 |
10:22 |
-1,350 |
-1,80% |
73,700 |
73,900 |
75,100 |
21.763,00 |
|
|
SIXT SE ST O.N. |
723132 |
74,350 |
10:19 |
-0,900 |
-1,20% |
74,100 |
74,300 |
75,250 |
9.591,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,060 |
10:22 |
±0,000 |
±0,00% |
75,040 |
75,080 |
75,060 |
80.617,00 |
|
|
AURUBIS AG |
676650 |
78,450 |
10:19 |
+0,800 |
+1,03% |
78,400 |
78,500 |
77,650 |
22.398,00 |
|
|
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 |
80,420 |
10:21 |
-1,080 |
-1,33% |
80,360 |
80,460 |
81,500 |
3.594,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,750 |
10:20 |
-0,650 |
-0,80% |
80,700 |
80,800 |
81,400 |
13.628,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,120 |
10:21 |
+0,460 |
+0,56% |
83,080 |
83,120 |
82,660 |
33.862,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,600 |
10:22 |
-1,600 |
-1,88% |
83,450 |
83,600 |
85,200 |
20.380,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,000 |
10:15 |
+0,600 |
+0,71% |
84,900 |
85,100 |
84,400 |
1.661,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,850 |
10:22 |
-2,600 |
-2,91% |
86,800 |
86,900 |
89,450 |
31.171,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,560 |
10:22 |
-0,040 |
-0,04% |
92,560 |
92,580 |
92,600 |
90.786,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,540 |
10:22 |
+0,820 |
+0,85% |
97,520 |
97,580 |
96,720 |
31.355,00 |
|
|
HOCHTIEF AG |
607000 |
100,800 |
10:21 |
-0,400 |
-0,40% |
100,700 |
100,800 |
101,200 |
3.860,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,050 |
10:11 |
-0,650 |
-0,63% |
101,850 |
102,000 |
102,700 |
4.808,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,800 |
10:22 |
+0,200 |
+0,19% |
102,700 |
102,900 |
102,600 |
2.449,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,100 |
10:22 |
-0,200 |
-0,18% |
109,100 |
109,200 |
109,300 |
11.843,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,000 |
10:22 |
-0,500 |
-0,44% |
113,950 |
114,050 |
114,500 |
176.735,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,500 |
10:11 |
-1,200 |
-1,04% |
114,300 |
114,500 |
115,700 |
3.403,00 |
|
|
KRONES AG O.N. |
633500 |
125,200 |
10:18 |
-0,200 |
-0,16% |
124,800 |
125,200 |
125,400 |
4.172,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,450 |
10:23 |
+1,400 |
+0,98% |
144,450 |
144,500 |
143,050 |
25.411,00 |
|
|
AIRBUS SE |
938914 |
159,120 |
10:22 |
+0,020 |
+0,01% |
159,020 |
159,080 |
159,100 |
25.620,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCK KGAA O.N. |
659990 |
165,050 |
10:22 |
+0,400 |
+0,24% |
165,000 |
165,100 |
164,650 |
11.060,00 |
|
|
SAP SE O.N. |
716460 |
167,420 |
10:23 |
-1,160 |
-0,69% |
167,420 |
167,460 |
168,580 |
328.996,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,760 |
10:23 |
+0,640 |
+0,36% |
176,760 |
176,800 |
176,120 |
83.029,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,200 |
10:21 |
+2,500 |
+1,39% |
182,100 |
182,200 |
179,700 |
26.964,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,900 |
10:22 |
+1,900 |
+0,84% |
226,800 |
227,000 |
225,000 |
11.366,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
227,500 |
10:22 |
-3,000 |
-1,30% |
227,500 |
228,500 |
230,500 |
1.993,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,300 |
10:20 |
-1,200 |
-0,52% |
230,300 |
230,400 |
231,500 |
30.988,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
234,300 |
10:23 |
+3,400 |
+1,47% |
234,200 |
234,300 |
230,900 |
31.581,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
238,600 |
10:23 |
-2,500 |
-1,04% |
238,400 |
238,700 |
241,100 |
7.669,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,200 |
10:22 |
+1,500 |
+0,56% |
267,200 |
267,300 |
265,700 |
85.864,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
458,300 |
10:22 |
+3,700 |
+0,81% |
458,200 |
458,400 |
454,600 |
22.871,00 |
|
|
RHEINMETALL AG |
703000 |
521,000 |
10:22 |
+4,400 |
+0,85% |
521,000 |
521,200 |
516,600 |
25.475,00 |
|
