| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.854,25 |
10:27 |
+15,62 |
+0,16% |
- |
- |
9.838,63 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,84 |
29.05. |
-48,03 |
-1,19% |
- |
- |
3.982,84 |
-- |
 |
|
RHEINMETALL AG |
703000 |
517,000 |
10:26 |
+2,000 |
+0,39% |
516,800 |
517,200 |
515,000 |
25.842,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
456,800 |
10:27 |
-0,400 |
-0,09% |
456,700 |
456,900 |
457,200 |
30.540,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,100 |
10:27 |
+1,200 |
+0,45% |
265,000 |
265,100 |
263,900 |
71.354,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
240,900 |
10:26 |
-0,900 |
-0,37% |
240,800 |
241,000 |
241,800 |
10.623,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
231,400 |
10:25 |
+0,800 |
+0,35% |
231,200 |
231,400 |
230,600 |
6.572,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
230,500 |
10:26 |
-1,500 |
-0,65% |
229,500 |
231,500 |
232,000 |
160,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
228,600 |
10:26 |
+1,500 |
+0,66% |
228,500 |
228,700 |
227,100 |
62.888,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
225,100 |
10:27 |
+1,100 |
+0,49% |
224,900 |
225,100 |
224,000 |
9.860,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
178,350 |
10:27 |
+0,500 |
+0,28% |
178,300 |
178,400 |
177,850 |
17.162,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,440 |
10:26 |
-0,300 |
-0,17% |
175,380 |
175,420 |
175,740 |
114.166,00 |
|
|
SAP SE O.N. |
716460 |
170,860 |
10:27 |
-4,960 |
-2,82% |
170,860 |
170,880 |
175,820 |
547.983,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,450 |
10:27 |
-3,050 |
-1,81% |
165,350 |
165,450 |
168,500 |
62.727,00 |
|
|
AIRBUS SE |
938914 |
158,920 |
10:27 |
+1,940 |
+1,24% |
158,900 |
158,920 |
156,980 |
33.279,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,050 |
10:27 |
+0,450 |
+0,31% |
144,000 |
144,100 |
143,600 |
30.780,00 |
|
|
KRONES AG O.N. |
633500 |
124,000 |
10:24 |
-1,200 |
-0,96% |
124,000 |
124,400 |
125,200 |
1.640,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
115,550 |
10:27 |
-5,250 |
-4,35% |
115,500 |
115,600 |
120,800 |
590.778,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
113,900 |
10:19 |
+0,900 |
+0,80% |
113,600 |
113,800 |
113,000 |
4.229,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
108,850 |
10:24 |
+1,350 |
+1,26% |
108,750 |
108,850 |
107,500 |
40.071,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
103,100 |
10:20 |
+1,400 |
+1,38% |
103,000 |
103,200 |
101,700 |
2.420,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,500 |
10:25 |
+0,200 |
+0,20% |
102,300 |
102,600 |
102,300 |
3.201,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,050 |
10:23 |
+0,600 |
+0,60% |
101,150 |
101,350 |
100,450 |
12.107,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,940 |
10:27 |
-0,080 |
-0,08% |
96,920 |
96,960 |
97,020 |
50.444,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,440 |
10:26 |
+0,620 |
+0,68% |
92,360 |
92,400 |
91,820 |
98.396,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
87,400 |
10:24 |
-0,150 |
-0,17% |
87,250 |
87,350 |
87,550 |
15.485,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
86,950 |
10:24 |
-0,700 |
-0,80% |
86,900 |
87,050 |
87,650 |
5.141,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,200 |
10:03 |
+1,300 |
+1,57% |
84,000 |
84,200 |
82,900 |
572,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,620 |
10:26 |
+0,220 |
+0,27% |
82,600 |
82,640 |
82,400 |
22.622,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,300 |
10:23 |
+0,150 |
+0,18% |
81,250 |
81,300 |
81,150 |
17.550,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
79,800 |
08:03 |
-1,150 |
-1,42% |
80,800 |
81,200 |
80,950 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,600 |
10:25 |
+0,660 |
+0,83% |
80,580 |
80,660 |
79,940 |
19.379,00 |
|
|
AURUBIS AG |
676650 |
76,250 |
10:23 |
+0,550 |
+0,73% |
76,250 |
76,400 |
75,700 |
13.524,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,850 |
10:27 |
+0,850 |
+1,13% |
75,800 |
75,900 |
75,000 |
3.512,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
74,800 |
10:27 |
+1,380 |
+1,88% |
74,760 |
74,820 |
73,420 |
130.047,00 |
|
|
SIXT SE ST O.N. |
723132 |
74,300 |
10:23 |
+0,250 |
+0,34% |
74,250 |
74,400 |
74,050 |
12.591,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,900 |
09:16 |
+0,100 |
+0,14% |
73,100 |
73,200 |
72,800 |
200,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,400 |
10:14 |
+0,150 |
+0,21% |
71,350 |
71,450 |
71,250 |
3.153,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,750 |
10:26 |
+0,550 |
+0,79% |
69,700 |
69,800 |
69,200 |
8.796,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,400 |
08:30 |
-3,000 |
-4,20% |
68,900 |
69,200 |
71,400 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
10:26 |
-0,250 |
-0,37% |
67,900 |
68,000 |
68,150 |
15.674,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,800 |
10:27 |
+0,330 |
+0,50% |
65,780 |
65,800 |
65,470 |
444.929,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
64,850 |
10:19 |
+0,050 |
+0,08% |
64,800 |
64,950 |
64,800 |
6.208,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,700 |
10:26 |
-0,040 |
-0,06% |
64,660 |
64,700 |
64,740 |
63.613,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,880 |
10:26 |
+1,280 |
+2,11% |
61,840 |
61,880 |
60,600 |
69.712,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,100 |
10:24 |
±0,000 |
±0,00% |
57,900 |
58,100 |
58,100 |
2.207,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,400 |
10:24 |
+0,600 |
+1,09% |
55,100 |
55,400 |
54,800 |
9.383,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,840 |
10:27 |
+0,140 |
+0,26% |
53,840 |
53,860 |
53,700 |
22.506,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,450 |
10:27 |
+1,250 |
+2,44% |
52,350 |
52,450 |
51,200 |
23.348,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,550 |
10:27 |
+0,550 |
+1,10% |
50,450 |
50,650 |
50,000 |
12.995,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,460 |
10:26 |
+0,960 |
+1,94% |
50,440 |
50,460 |
49,500 |
169.257,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,300 |
10:13 |
+0,200 |
+0,40% |
50,200 |
50,500 |
50,100 |
1.638,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,920 |
10:26 |
+0,090 |
+0,18% |
48,920 |
48,940 |
48,830 |
34.386,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,870 |
10:27 |
+0,830 |
+1,76% |
47,840 |
47,890 |
47,040 |
30.334,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,400 |
10:27 |
+0,160 |
+0,34% |
47,390 |
47,405 |
47,240 |
278.887,00 |
|
|
PUMA SE |
696960 |
46,780 |
10:26 |
-0,120 |
-0,26% |
46,740 |
46,770 |
46,900 |
35.434,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,680 |
10:23 |
-0,040 |
-0,09% |
45,680 |
45,740 |
45,720 |
3.597,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,140 |
10:26 |
+0,040 |
+0,09% |
44,080 |
44,180 |
44,100 |
5.865,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,800 |
10:26 |
-0,320 |
-0,73% |
43,800 |
43,840 |
44,120 |
2.883,00 |
|
|
KION GROUP AG |
KGX888 |
43,210 |
09:13 |
-0,770 |
-1,75% |
43,580 |
43,640 |
43,980 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,280 |
10:26 |
-0,005 |
-0,01% |
39,270 |
39,280 |
39,285 |
39.921,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,020 |
09:53 |
+0,170 |
+0,44% |
39,040 |
39,060 |
38,850 |
435,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,080 |
10:25 |
+0,730 |
+1,90% |
39,010 |
39,050 |
38,350 |
18.551,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,390 |
10:27 |
-0,040 |
-0,10% |
38,370 |
38,390 |
38,430 |
223.641,00 |
|
|
GEA GROUP AG |
660200 |
37,840 |
10:20 |
-0,160 |
-0,42% |
37,780 |
37,820 |
38,000 |
12.229,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,140 |
08:36 |
-0,620 |
-1,69% |
36,980 |
37,040 |
36,760 |
300,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,980 |
10:27 |
-0,085 |
-0,23% |
36,970 |
36,985 |
37,065 |
309.527,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,120 |
10:00 |
-0,040 |
-0,11% |
36,180 |
36,300 |
36,160 |
2.341,00 |
|
|
RWE AG INH O.N. |
703712 |
34,580 |
10:27 |
+0,350 |
+1,02% |
34,560 |
34,580 |
34,230 |
196.078,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,140 |
10:16 |
-0,160 |
-0,48% |
33,120 |
33,200 |
33,300 |
4.748,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
30,520 |
09:56 |
-0,140 |
-0,46% |
30,480 |
30,560 |
30,660 |
5.281,00 |
|
|
RTL GROUP |
861149 |
29,100 |
09:09 |
+0,250 |
+0,87% |
29,250 |
29,300 |
28,850 |
370,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,960 |
10:26 |
-0,040 |
-0,14% |
28,940 |
28,960 |
29,000 |
63.160,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,200 |
10:26 |
+0,300 |
+1,08% |
28,180 |
28,200 |
27,900 |
203.605,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,620 |
10:27 |
-0,030 |
-0,11% |
27,600 |
27,630 |
27,650 |
113.174,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,580 |
10:21 |
+0,200 |
+0,73% |
27,500 |
27,600 |
27,380 |
1.563,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,210 |
10:26 |
+0,285 |
+1,06% |
27,205 |
27,220 |
26,925 |
368.691,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,120 |
10:26 |
+0,060 |
+0,22% |
27,080 |
27,160 |
27,060 |
6.948,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
26,180 |
10:27 |
+0,380 |
+1,47% |
26,170 |
26,180 |
25,800 |
364.143,00 |
|
|
LANXESS AG |
547040 |
24,930 |
10:24 |
+0,020 |
+0,08% |
24,890 |
24,910 |
24,910 |
36.682,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
23,920 |
08:03 |
-0,410 |
-1,69% |
24,110 |
24,130 |
24,330 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,460 |
10:26 |
+0,060 |
+0,26% |
23,440 |
23,480 |
23,400 |
30.633,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,860 |
10:26 |
+0,200 |
+0,92% |
21,840 |
21,860 |
21,660 |
55.589,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,830 |
10:26 |
+0,210 |
+0,97% |
21,820 |
21,830 |
21,620 |
854.555,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,570 |
10:27 |
+0,080 |
+0,37% |
21,570 |
21,600 |
21,490 |
69.102,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,260 |
10:23 |
+0,040 |
+0,19% |
21,240 |
21,280 |
21,220 |
2.532,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,040 |
10:25 |
+0,040 |
+0,20% |
20,030 |
20,050 |
20,000 |
68.061,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,500 |
09:32 |
+0,180 |
+1,04% |
17,400 |
17,480 |
17,320 |
1.379,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,100 |
10:12 |
+0,040 |
+0,23% |
17,100 |
17,130 |
17,060 |
88.636,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,550 |
10:25 |
+0,155 |
+1,01% |
15,545 |
15,555 |
15,395 |
430.622,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,360 |
10:27 |
+0,024 |
+0,16% |
15,358 |
15,362 |
15,336 |
639.317,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,960 |
10:26 |
+0,320 |
+2,19% |
14,920 |
14,980 |
14,640 |
34.752,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,400 |
10:25 |
+0,140 |
+0,98% |
14,390 |
14,410 |
14,260 |
44.089,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,150 |
10:26 |
+0,160 |
+1,14% |
14,140 |
14,160 |
13,990 |
13.281,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,510 |
10:27 |
+0,080 |
+0,60% |
13,510 |
13,525 |
13,430 |
34.272,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,320 |
10:26 |
+0,070 |
+0,57% |
12,320 |
12,325 |
12,250 |
531.155,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,705 |
10:24 |
-0,080 |
-0,68% |
11,695 |
11,710 |
11,785 |
81.242,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,505 |
10:25 |
+0,010 |
+0,12% |
8,500 |
8,510 |
8,495 |
450.258,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,290 |
10:27 |
-0,010 |
-0,16% |
6,284 |
6,290 |
6,300 |
938.090,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,436 |
10:26 |
+0,072 |
+1,34% |
5,432 |
5,442 |
5,364 |
190.272,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,575 |
10:27 |
+0,030 |
+0,66% |
4,571 |
4,576 |
4,545 |
377.541,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,100 |
09:06 |
+0,051 |
+2,49% |
2,086 |
2,090 |
2,049 |
100,00 |
|
