| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.841,46 |
09:55 |
+2,83 |
+0,03% |
- |
- |
9.838,63 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,84 |
29.05. |
-48,03 |
-1,19% |
- |
- |
3.982,84 |
-- |
 |
|
AIRBUS SE |
938914 |
158,340 |
09:55 |
+1,360 |
+0,87% |
158,300 |
158,360 |
156,980 |
23.935,00 |
|
|
RTL GROUP |
861149 |
29,100 |
09:09 |
+0,250 |
+0,87% |
29,150 |
29,250 |
28,850 |
370,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
457,600 |
09:42 |
+0,600 |
+0,13% |
457,100 |
457,200 |
457,000 |
41,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,200 |
09:55 |
+1,300 |
+0,49% |
265,100 |
265,200 |
263,900 |
58.808,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
225,400 |
09:54 |
+1,400 |
+0,62% |
225,400 |
225,500 |
224,000 |
8.243,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,070 |
09:51 |
+0,080 |
+0,57% |
14,060 |
14,080 |
13,990 |
10.986,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,280 |
09:55 |
-0,020 |
-0,32% |
6,274 |
6,278 |
6,300 |
754.652,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,400 |
09:55 |
-6,400 |
-5,30% |
114,350 |
114,450 |
120,800 |
442.467,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,538 |
09:55 |
-0,007 |
-0,15% |
4,537 |
4,541 |
4,545 |
312.070,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
64,550 |
09:40 |
-0,250 |
-0,39% |
64,500 |
64,650 |
64,800 |
5.728,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,960 |
09:55 |
-0,780 |
-0,44% |
174,920 |
174,960 |
175,740 |
92.027,00 |
|
|
SIXT SE ST O.N. |
723132 |
74,100 |
09:54 |
+0,050 |
+0,07% |
74,050 |
74,200 |
74,050 |
10.683,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
240,500 |
09:55 |
-1,300 |
-0,54% |
240,400 |
240,700 |
241,800 |
9.006,00 |
|
|
SAP SE O.N. |
716460 |
170,520 |
09:55 |
-5,300 |
-3,01% |
170,500 |
170,520 |
175,820 |
425.232,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,720 |
09:55 |
+0,250 |
+0,38% |
65,700 |
65,720 |
65,470 |
247.993,00 |
|
|
RWE AG INH O.N. |
703712 |
34,550 |
09:50 |
+0,240 |
+0,70% |
34,560 |
34,570 |
34,310 |
849,00 |
|
|
RHEINMETALL AG |
703000 |
517,800 |
09:22 |
+0,400 |
+0,08% |
516,800 |
517,200 |
517,400 |
229,00 |
|
|
PUMA SE |
696960 |
46,730 |
09:55 |
-0,170 |
-0,36% |
46,720 |
46,750 |
46,900 |
24.273,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
75,300 |
08:00 |
-0,300 |
-0,40% |
75,800 |
75,950 |
75,600 |
0,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
09:45 |
-0,150 |
-0,22% |
67,950 |
68,050 |
68,150 |
5.211,00 |
|
|
GEA GROUP AG |
660200 |
37,760 |
09:53 |
-0,240 |
-0,63% |
37,760 |
37,800 |
38,000 |
8.039,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,850 |
08:03 |
-2,200 |
-1,30% |
166,350 |
166,500 |
169,050 |
160,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,050 |
09:50 |
-0,600 |
-0,68% |
87,000 |
87,100 |
87,650 |
4.361,00 |
|
|
KRONES AG O.N. |
633500 |
125,000 |
09:47 |
-0,200 |
-0,16% |
124,600 |
125,000 |
125,200 |
841,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,145 |
09:55 |
+0,080 |
+0,22% |
37,140 |
37,155 |
37,065 |
248.973,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,100 |
09:54 |
-0,060 |
-0,17% |
36,080 |
36,100 |
36,160 |
1.642,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,120 |
09:51 |
+0,060 |
+0,35% |
17,110 |
17,140 |
17,060 |
67.365,00 |
|
|
HOCHTIEF AG |
607000 |
102,300 |
09:29 |
+0,600 |
+0,59% |
102,200 |
102,400 |
101,700 |
1.194,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,890 |
09:55 |
+0,060 |
+0,12% |
48,880 |
48,910 |
48,830 |
26.804,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,740 |
09:52 |
+0,340 |
+0,41% |
82,740 |
82,800 |
82,400 |
17.563,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,800 |
09:55 |
-0,220 |
-0,23% |
96,780 |
96,840 |
97,020 |
41.158,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,000 |
09:54 |
-0,100 |
-0,20% |
49,900 |
50,100 |
50,100 |
441,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
178,250 |
09:55 |
+0,400 |
+0,22% |
178,250 |
178,350 |
177,850 |
12.434,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,790 |
09:52 |
+0,440 |
+1,15% |
38,770 |
38,810 |
38,350 |
12.733,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,020 |
09:54 |
+0,020 |
+0,07% |
29,000 |
29,020 |
29,000 |
43.509,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,650 |
09:43 |
+0,450 |
+0,88% |
51,650 |
51,800 |
51,200 |
18.169,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,495 |
09:54 |
±0,000 |
±0,00% |
8,490 |
8,500 |
8,495 |
417.585,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,160 |
09:49 |
+0,060 |
+0,14% |
43,980 |
44,180 |
44,100 |
4.481,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,870 |
09:55 |
+0,250 |
+1,16% |
21,860 |
21,870 |
21,620 |
737.421,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,360 |
09:55 |
-0,070 |
-0,18% |
38,340 |
38,360 |
38,430 |
157.697,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,500 |
09:32 |
+0,180 |
+1,04% |
17,380 |
17,480 |
17,320 |
1.379,00 |
|
|
LANXESS AG |
547040 |
24,810 |
09:53 |
-0,100 |
-0,40% |
24,780 |
24,820 |
24,910 |
28.288,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,350 |
09:54 |
+0,200 |
+0,25% |
81,300 |
81,400 |
81,150 |
12.066,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,700 |
09:55 |
+1,100 |
+1,82% |
61,680 |
61,720 |
60,600 |
60.248,00 |
|
|
CANCOM SE O.N. |
541910 |
30,480 |
09:44 |
-0,180 |
-0,59% |
30,480 |
30,540 |
30,660 |
5.280,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
87,350 |
09:55 |
-0,200 |
-0,23% |
87,250 |
87,350 |
87,550 |
13.659,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,800 |
09:26 |
-1,600 |
-2,27% |
68,600 |
69,000 |
70,400 |
714,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,300 |
09:51 |
+0,700 |
+0,49% |
144,250 |
144,350 |
143,600 |
26.284,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,960 |
09:55 |
+0,140 |
+0,15% |
91,960 |
92,000 |
91,820 |
77.860,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,500 |
09:51 |
-0,220 |
-0,48% |
45,480 |
45,520 |
45,720 |
1.556,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,312 |
09:55 |
-0,024 |
-0,16% |
15,310 |
15,314 |
15,336 |
388.487,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
229,500 |
09:30 |
-2,500 |
-1,08% |
229,000 |
230,500 |
232,000 |
132,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,780 |
08:13 |
-0,100 |
-0,46% |
22,020 |
22,080 |
21,880 |
920,00 |
|
|
ZALANDO SE |
ZAL111 |
23,920 |
08:03 |
-0,410 |
-1,69% |
24,040 |
24,060 |
24,330 |
0,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,600 |
09:55 |
+0,150 |
+0,15% |
100,500 |
100,650 |
100,450 |
10.761,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,500 |
09:55 |
+0,500 |
+0,67% |
75,450 |
75,650 |
75,000 |
2.555,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,900 |
09:16 |
+0,100 |
+0,14% |
73,000 |
73,050 |
72,800 |
200,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,050 |
09:54 |
+1,550 |
+1,44% |
109,050 |
109,150 |
107,500 |
24.167,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
58,000 |
09:46 |
-0,100 |
-0,17% |
57,800 |
58,100 |
58,100 |
1.033,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,980 |
09:55 |
+0,280 |
+0,52% |
53,960 |
54,000 |
53,700 |
15.609,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,060 |
09:55 |
+0,560 |
+1,13% |
50,020 |
50,060 |
49,500 |
94.548,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
74,220 |
09:24 |
+0,460 |
+0,62% |
74,760 |
74,800 |
73,760 |
27,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,280 |
09:55 |
+0,340 |
+0,43% |
80,180 |
80,240 |
79,940 |
15.987,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,445 |
09:52 |
+0,015 |
+0,11% |
13,430 |
13,440 |
13,430 |
19.108,00 |
|
|
KION GROUP AG |
KGX888 |
43,210 |
09:13 |
-0,770 |
-1,75% |
43,390 |
43,450 |
43,980 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,350 |
09:51 |
+0,100 |
+0,14% |
71,350 |
71,450 |
71,250 |
2.253,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,140 |
08:36 |
-0,620 |
-1,69% |
36,960 |
37,020 |
36,760 |
300,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,965 |
09:54 |
-0,035 |
-0,18% |
19,970 |
19,985 |
20,000 |
44.957,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
26,090 |
09:55 |
+0,290 |
+1,12% |
26,090 |
26,110 |
25,800 |
269.171,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,330 |
09:55 |
+0,080 |
+0,65% |
12,330 |
12,335 |
12,250 |
368.355,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,020 |
09:53 |
+0,170 |
+0,44% |
39,020 |
39,050 |
38,850 |
435,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,520 |
09:55 |
+0,125 |
+0,81% |
15,515 |
15,525 |
15,395 |
257.525,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,090 |
09:55 |
+0,165 |
+0,61% |
27,080 |
27,095 |
26,925 |
253.293,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,300 |
09:54 |
-0,010 |
-0,02% |
47,300 |
47,315 |
47,310 |
1.297,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,305 |
09:55 |
+0,020 |
+0,05% |
39,290 |
39,315 |
39,285 |
31.714,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
79,800 |
08:03 |
-1,150 |
-1,42% |
80,800 |
81,200 |
80,950 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,900 |
09:41 |
-0,220 |
-0,50% |
43,860 |
43,920 |
44,120 |
1.579,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,680 |
09:54 |
-0,105 |
-0,89% |
11,675 |
11,690 |
11,785 |
74.166,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,140 |
09:51 |
+0,080 |
+0,30% |
27,120 |
27,160 |
27,060 |
5.368,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,180 |
08:00 |
+0,220 |
+0,67% |
32,920 |
33,020 |
32,960 |
0,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,430 |
09:55 |
-0,220 |
-0,80% |
27,420 |
27,470 |
27,650 |
87.066,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,100 |
09:06 |
+0,051 |
+2,49% |
2,078 |
2,083 |
2,049 |
100,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
113,900 |
09:29 |
+0,500 |
+0,44% |
114,000 |
114,300 |
113,400 |
125,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,580 |
09:45 |
+0,200 |
+0,73% |
27,460 |
27,560 |
27,380 |
1.131,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,770 |
09:53 |
+0,730 |
+1,55% |
47,750 |
47,790 |
47,040 |
19.494,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,090 |
09:55 |
+0,190 |
+0,68% |
28,100 |
28,110 |
27,900 |
131.906,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,000 |
08:46 |
+0,100 |
+0,18% |
55,300 |
55,400 |
54,900 |
300,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
228,800 |
09:55 |
+1,700 |
+0,75% |
228,700 |
228,900 |
227,100 |
47.774,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,820 |
09:54 |
+0,080 |
+0,12% |
64,780 |
64,840 |
64,740 |
55.622,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,394 |
09:53 |
+0,030 |
+0,56% |
5,386 |
5,398 |
5,364 |
159.254,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,900 |
09:52 |
+1,000 |
+1,21% |
83,700 |
84,000 |
82,900 |
417,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,850 |
09:55 |
+0,650 |
+0,94% |
69,800 |
69,900 |
69,200 |
6.545,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,420 |
09:54 |
+0,020 |
+0,09% |
23,400 |
23,440 |
23,400 |
18.691,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,100 |
09:49 |
-0,120 |
-0,57% |
21,100 |
21,140 |
21,220 |
1.047,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,480 |
09:55 |
-0,010 |
-0,05% |
21,470 |
21,500 |
21,490 |
40.768,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,100 |
09:45 |
-0,200 |
-0,20% |
102,000 |
102,200 |
102,300 |
2.185,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,560 |
08:00 |
±0,000 |
±0,00% |
14,940 |
14,960 |
14,560 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,050 |
09:51 |
+0,050 |
+0,10% |
50,000 |
50,150 |
50,000 |
10.795,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
231,100 |
09:54 |
+0,500 |
+0,22% |
231,000 |
231,200 |
230,600 |
3.524,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,260 |
09:53 |
±0,000 |
±0,00% |
14,250 |
14,270 |
14,260 |
19.659,00 |
|
