| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.976,68 |
09:13 |
-24,98 |
-0,25% |
- |
- |
10.001,66 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.058,22 |
16.05. |
-40,42 |
-0,99% |
- |
- |
4.058,22 |
-- |
|
|
AIRBUS SE |
938914 |
158,780 |
09:13 |
-0,280 |
-0,18% |
158,780 |
158,880 |
159,060 |
10.466,00 |
|
|
RTL GROUP |
861149 |
30,150 |
09:12 |
+0,050 |
+0,17% |
30,100 |
30,250 |
30,100 |
2.786,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
455,000 |
09:13 |
+0,600 |
+0,13% |
454,900 |
455,200 |
454,400 |
10.350,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,800 |
09:13 |
+0,500 |
+0,19% |
266,700 |
266,800 |
266,300 |
37.076,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,700 |
09:13 |
-0,800 |
-0,35% |
226,600 |
226,800 |
227,500 |
5.267,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,640 |
09:12 |
-0,160 |
-1,08% |
14,630 |
14,670 |
14,800 |
8.613,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,760 |
09:13 |
+0,042 |
+0,63% |
6,750 |
6,758 |
6,718 |
108.511,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,900 |
09:13 |
+0,550 |
+0,46% |
120,850 |
120,950 |
120,350 |
23.550,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,961 |
09:13 |
+0,025 |
+0,51% |
4,952 |
4,958 |
4,936 |
75.449,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
64,650 |
09:13 |
-0,550 |
-0,84% |
64,600 |
64,750 |
65,200 |
1.174,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
172,000 |
09:13 |
-3,000 |
-1,71% |
172,060 |
172,180 |
175,000 |
198.604,00 |
|
|
SIXT SE ST O.N. |
723132 |
80,450 |
09:10 |
-0,400 |
-0,49% |
80,350 |
80,500 |
80,850 |
2.927,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
275,000 |
09:01 |
-3,600 |
-1,29% |
270,600 |
271,300 |
278,600 |
12,00 |
|
|
SAP SE O.N. |
716460 |
175,580 |
09:13 |
-1,160 |
-0,66% |
175,520 |
175,600 |
176,740 |
53.264,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,720 |
09:13 |
+0,400 |
+0,59% |
68,700 |
68,730 |
68,320 |
145.100,00 |
|
|
RWE AG INH O.N. |
703712 |
35,280 |
09:13 |
-0,110 |
-0,31% |
35,270 |
35,290 |
35,390 |
69.681,00 |
|
|
RHEINMETALL AG |
703000 |
508,800 |
09:13 |
-4,600 |
-0,90% |
508,600 |
509,200 |
513,400 |
22.630,00 |
|
|
PUMA SE |
696960 |
51,420 |
09:13 |
-0,320 |
-0,62% |
51,400 |
51,460 |
51,740 |
11.006,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
77,350 |
09:11 |
+0,200 |
+0,26% |
77,250 |
77,450 |
77,150 |
8.270,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
69,150 |
09:13 |
+0,100 |
+0,14% |
69,000 |
69,200 |
69,050 |
12.171,00 |
|
|
GEA GROUP AG |
660200 |
37,180 |
09:01 |
-0,220 |
-0,59% |
37,220 |
37,260 |
37,400 |
5.383,00 |
|
|
MERCK KGAA O.N. |
659990 |
168,650 |
09:13 |
-0,050 |
-0,03% |
168,500 |
168,650 |
168,700 |
12.424,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
86,500 |
09:13 |
-1,000 |
-1,14% |
86,400 |
86,550 |
87,500 |
3.556,00 |
|
|
KRONES AG O.N. |
633500 |
125,800 |
09:11 |
-0,200 |
-0,16% |
125,600 |
126,200 |
126,000 |
1.010,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,595 |
08:44 |
-0,295 |
-0,80% |
36,980 |
37,005 |
36,890 |
810,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,520 |
09:01 |
-0,120 |
-0,35% |
34,400 |
34,540 |
34,640 |
382,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,960 |
09:04 |
±0,000 |
±0,00% |
16,960 |
16,980 |
16,960 |
17.445,00 |
|
|
HOCHTIEF AG |
607000 |
100,400 |
08:02 |
-0,700 |
-0,69% |
100,200 |
100,500 |
101,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,710 |
09:13 |
-0,180 |
-0,38% |
47,690 |
47,740 |
47,890 |
20.398,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,420 |
09:13 |
-0,340 |
-0,41% |
83,360 |
83,440 |
83,760 |
10.296,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,220 |
09:13 |
-2,760 |
-2,76% |
97,200 |
97,280 |
99,980 |
16.922,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,250 |
09:12 |
-0,600 |
-1,20% |
49,250 |
49,400 |
49,850 |
5.221,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,300 |
09:13 |
+0,800 |
+0,44% |
182,250 |
182,350 |
181,500 |
13.094,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,350 |
09:13 |
-1,370 |
-3,28% |
40,330 |
40,390 |
41,720 |
8.903,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,480 |
09:13 |
-0,040 |
-0,14% |
28,460 |
28,500 |
28,520 |
110.480,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,900 |
09:11 |
+0,350 |
+0,67% |
52,800 |
52,950 |
52,550 |
2.919,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,230 |
08:48 |
+0,030 |
+0,29% |
10,120 |
10,170 |
10,200 |
100,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,600 |
08:22 |
-0,200 |
-0,44% |
46,040 |
46,160 |
45,800 |
400,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,900 |
09:13 |
+0,010 |
+0,05% |
21,890 |
21,910 |
21,890 |
374.346,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
40,260 |
09:13 |
-0,020 |
-0,05% |
40,250 |
40,270 |
40,280 |
70.524,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,520 |
09:00 |
-0,040 |
-0,23% |
17,500 |
17,620 |
17,560 |
236,00 |
|
|
LANXESS AG |
547040 |
26,390 |
09:13 |
-0,900 |
-3,30% |
26,370 |
26,420 |
27,290 |
108.884,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,400 |
09:08 |
±0,000 |
±0,00% |
80,300 |
80,450 |
80,400 |
1.637,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,020 |
09:12 |
+0,060 |
+0,10% |
63,000 |
63,080 |
62,960 |
8.613,00 |
|
|
CANCOM SE O.N. |
541910 |
32,000 |
09:08 |
-0,280 |
-0,87% |
31,820 |
32,020 |
32,280 |
1.565,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,950 |
09:13 |
-0,900 |
-0,93% |
95,850 |
96,000 |
96,850 |
2.581,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
70,500 |
08:04 |
-1,500 |
-2,08% |
70,600 |
71,000 |
72,000 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,400 |
09:13 |
-0,600 |
-0,42% |
143,350 |
143,450 |
144,000 |
7.601,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
96,420 |
09:13 |
-0,040 |
-0,04% |
96,320 |
96,380 |
96,460 |
38.006,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,380 |
09:11 |
-0,400 |
-0,87% |
45,220 |
45,300 |
45,780 |
6.554,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,522 |
09:13 |
-0,334 |
-2,11% |
15,520 |
15,528 |
15,856 |
510.255,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
241,500 |
09:08 |
-3,000 |
-1,23% |
240,000 |
241,500 |
244,500 |
126,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,060 |
09:09 |
-0,020 |
-0,09% |
23,020 |
23,080 |
23,080 |
2.309,00 |
|
|
ZALANDO SE |
ZAL111 |
24,850 |
09:13 |
-0,400 |
-1,58% |
24,820 |
24,860 |
25,250 |
29.584,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
104,150 |
09:13 |
-1,350 |
-1,28% |
103,950 |
104,150 |
105,500 |
2.121,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,200 |
09:13 |
-0,400 |
-0,54% |
73,200 |
73,400 |
73,600 |
870,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,600 |
08:03 |
-0,300 |
-0,42% |
71,350 |
71,500 |
71,900 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,950 |
09:13 |
+0,400 |
+0,40% |
100,900 |
101,000 |
100,550 |
36.596,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
55,100 |
09:09 |
+0,100 |
+0,18% |
55,000 |
55,300 |
55,000 |
760,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,820 |
09:13 |
-0,500 |
-0,92% |
53,800 |
53,860 |
54,320 |
15.846,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,200 |
09:13 |
+0,310 |
+0,62% |
50,200 |
50,260 |
49,890 |
33.811,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,360 |
09:13 |
-0,120 |
-0,14% |
83,340 |
83,420 |
83,480 |
6.306,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
86,480 |
09:13 |
-0,300 |
-0,35% |
86,280 |
86,480 |
86,780 |
8.627,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,555 |
09:12 |
-0,040 |
-0,29% |
13,550 |
13,575 |
13,595 |
5.358,00 |
|
|
KION GROUP AG |
KGX888 |
45,440 |
09:00 |
+0,060 |
+0,13% |
45,340 |
45,440 |
45,380 |
80,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,750 |
09:01 |
-0,350 |
-0,47% |
73,650 |
73,800 |
74,100 |
2.787,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,660 |
08:37 |
-0,120 |
-0,31% |
38,140 |
38,280 |
38,780 |
30,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,200 |
08:05 |
-0,100 |
-0,49% |
20,200 |
20,210 |
20,300 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,110 |
08:59 |
-0,110 |
-0,44% |
25,130 |
25,170 |
25,220 |
5.226,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,970 |
08:37 |
-0,435 |
-3,25% |
12,830 |
12,835 |
13,405 |
23.433,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,070 |
09:07 |
+0,070 |
+0,18% |
38,870 |
38,910 |
39,000 |
762,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,150 |
09:13 |
-0,015 |
-0,10% |
15,140 |
15,155 |
15,165 |
245.205,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,965 |
09:13 |
+0,315 |
+1,10% |
28,960 |
28,975 |
28,650 |
169.308,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,020 |
09:13 |
-0,055 |
-0,11% |
49,025 |
49,040 |
49,075 |
110.514,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
42,105 |
09:13 |
+0,020 |
+0,05% |
42,080 |
42,120 |
42,085 |
9.095,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
88,350 |
08:01 |
+0,350 |
+0,40% |
87,800 |
88,200 |
88,000 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,400 |
09:13 |
-0,120 |
-0,28% |
42,360 |
42,440 |
42,520 |
2.699,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,815 |
08:01 |
-0,030 |
-0,25% |
11,800 |
11,820 |
11,845 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,300 |
09:11 |
+0,040 |
+0,15% |
27,220 |
27,300 |
27,260 |
1.614,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,600 |
09:07 |
+0,140 |
+0,44% |
31,480 |
31,600 |
31,460 |
1.144,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,980 |
09:13 |
-0,240 |
-0,74% |
31,930 |
32,000 |
32,220 |
41.759,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,199 |
08:20 |
-0,001 |
-0,05% |
2,234 |
2,245 |
2,200 |
0,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,700 |
09:11 |
-1,800 |
-1,49% |
119,000 |
119,400 |
120,500 |
456,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,580 |
09:00 |
-0,020 |
-0,07% |
28,500 |
28,600 |
28,600 |
243,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
50,180 |
09:13 |
-0,200 |
-0,40% |
50,080 |
50,180 |
50,380 |
9.088,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,720 |
09:13 |
-0,100 |
-0,34% |
29,710 |
29,730 |
29,820 |
96.137,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,400 |
09:10 |
-0,200 |
-0,37% |
53,300 |
53,500 |
53,600 |
2.508,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
229,000 |
09:13 |
-1,300 |
-0,56% |
229,000 |
229,200 |
230,300 |
9.919,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
69,540 |
09:13 |
-0,260 |
-0,37% |
69,500 |
69,560 |
69,800 |
14.086,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,678 |
09:11 |
-0,032 |
-0,56% |
5,668 |
5,678 |
5,710 |
40.478,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,400 |
09:00 |
-0,300 |
-0,35% |
84,400 |
84,700 |
84,700 |
25,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,750 |
09:09 |
-0,450 |
-0,63% |
70,600 |
70,750 |
71,200 |
1.277,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,040 |
09:12 |
+0,020 |
+0,09% |
23,000 |
23,040 |
23,020 |
30.152,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,500 |
08:02 |
-0,200 |
-1,02% |
19,680 |
19,750 |
19,700 |
0,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,220 |
09:13 |
-0,070 |
-0,30% |
23,220 |
23,280 |
23,290 |
78.022,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,200 |
09:13 |
-0,900 |
-0,88% |
101,100 |
101,300 |
102,100 |
2.804,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,780 |
09:04 |
+0,080 |
+0,54% |
14,760 |
14,820 |
14,700 |
308,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,260 |
09:11 |
+0,480 |
+0,98% |
49,260 |
49,400 |
48,780 |
3.923,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,900 |
09:10 |
-0,900 |
-0,38% |
234,000 |
234,300 |
234,800 |
3.403,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,680 |
09:11 |
+0,120 |
+0,82% |
14,650 |
14,690 |
14,560 |
19.905,00 |
|
