| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.695,24 |
10:27 |
+22,88 |
+0,24% |
- |
- |
9.672,36 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,57 |
26.04. |
+35,32 |
+0,89% |
- |
- |
3.982,57 |
-- |
|
|
AIRBUS SE |
938914 |
155,480 |
10:27 |
-1,600 |
-1,02% |
155,460 |
155,520 |
157,080 |
22.223,00 |
 |
|
RTL GROUP |
861149 |
29,050 |
10:26 |
-0,150 |
-0,51% |
29,050 |
29,150 |
29,200 |
16.702,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
415,200 |
10:27 |
+1,700 |
+0,41% |
415,200 |
415,300 |
413,500 |
26.979,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,300 |
10:26 |
+1,800 |
+0,68% |
267,300 |
267,400 |
265,500 |
79.216,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,300 |
10:26 |
+1,900 |
+0,82% |
232,100 |
232,300 |
230,400 |
7.834,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,960 |
10:22 |
+0,200 |
+1,57% |
12,950 |
12,970 |
12,760 |
70.086,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,698 |
10:26 |
+0,002 |
+0,03% |
6,694 |
6,698 |
6,696 |
1,09 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,800 |
10:26 |
+0,700 |
+0,58% |
120,750 |
120,800 |
120,100 |
97.846,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,749 |
10:25 |
+0,016 |
+0,34% |
4,745 |
4,752 |
4,733 |
589.729,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
59,550 |
09:45 |
-0,350 |
-0,58% |
59,450 |
59,550 |
59,900 |
9.756,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,900 |
10:27 |
+0,280 |
+0,16% |
177,860 |
177,920 |
177,620 |
77.197,00 |
|
|
SIXT SE ST O.N. |
723132 |
91,200 |
10:24 |
+1,450 |
+1,62% |
91,250 |
91,400 |
89,750 |
5.495,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
291,400 |
08:00 |
+1,800 |
+0,62% |
295,100 |
295,300 |
289,600 |
5,00 |
|
|
SAP SE O.N. |
716460 |
173,800 |
10:27 |
-0,200 |
-0,11% |
173,740 |
173,780 |
174,000 |
88.365,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
74,670 |
10:27 |
+0,310 |
+0,42% |
74,640 |
74,660 |
74,360 |
319.500,00 |
|
|
RWE AG INH O.N. |
703712 |
32,760 |
10:26 |
+0,570 |
+1,77% |
32,760 |
32,770 |
32,190 |
370.361,00 |
|
|
RHEINMETALL AG |
703000 |
527,600 |
10:26 |
+3,200 |
+0,61% |
527,200 |
527,600 |
524,400 |
45.930,00 |
|
|
PUMA SE |
696960 |
44,240 |
10:26 |
+0,530 |
+1,21% |
44,220 |
44,270 |
43,710 |
66.097,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
74,950 |
10:27 |
+0,750 |
+1,01% |
74,850 |
75,000 |
74,200 |
4.449,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,800 |
10:26 |
-1,050 |
-1,55% |
66,750 |
66,850 |
67,850 |
311.185,00 |
|
|
GEA GROUP AG |
660200 |
37,660 |
10:24 |
+0,240 |
+0,64% |
37,660 |
37,700 |
37,420 |
11.206,00 |
|
|
MERCK KGAA O.N. |
659990 |
150,050 |
10:26 |
-1,700 |
-1,12% |
149,900 |
150,000 |
151,750 |
16.030,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
82,700 |
10:27 |
-0,100 |
-0,12% |
82,650 |
82,750 |
82,800 |
2.077,00 |
|
|
KRONES AG O.N. |
633500 |
123,800 |
09:41 |
-0,200 |
-0,16% |
123,600 |
124,000 |
124,000 |
460,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,095 |
10:15 |
+0,190 |
+0,58% |
33,070 |
33,080 |
32,905 |
435,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,640 |
10:06 |
+0,120 |
+0,34% |
35,600 |
35,680 |
35,520 |
2.292,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,920 |
10:24 |
+0,010 |
+0,06% |
16,920 |
16,930 |
16,910 |
34.565,00 |
|
|
HOCHTIEF AG |
607000 |
98,550 |
08:02 |
-0,350 |
-0,35% |
99,100 |
99,200 |
98,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,000 |
10:23 |
-0,070 |
-0,15% |
47,970 |
48,000 |
48,070 |
36.016,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,540 |
10:26 |
+0,380 |
+0,52% |
73,520 |
73,540 |
73,160 |
14.358,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,980 |
10:27 |
+0,760 |
+0,80% |
95,940 |
96,000 |
95,220 |
18.309,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,300 |
10:20 |
+0,550 |
+1,23% |
45,300 |
45,400 |
44,750 |
3.373,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
183,100 |
10:25 |
+0,450 |
+0,25% |
183,050 |
183,150 |
182,650 |
19.151,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,900 |
10:24 |
+0,480 |
+1,28% |
37,880 |
37,930 |
37,420 |
21.390,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,430 |
10:26 |
+0,220 |
+0,81% |
27,410 |
27,440 |
27,210 |
63.620,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,380 |
10:26 |
-0,100 |
-0,21% |
47,380 |
47,440 |
47,480 |
5.832,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,580 |
10:13 |
+0,275 |
+2,96% |
9,560 |
9,600 |
9,305 |
2.525,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,620 |
08:02 |
-0,220 |
-0,60% |
36,720 |
36,800 |
36,840 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,810 |
10:26 |
-0,040 |
-0,18% |
21,800 |
21,810 |
21,850 |
663.367,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,990 |
10:26 |
+0,150 |
+0,39% |
38,970 |
38,990 |
38,840 |
161.898,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,600 |
10:11 |
-0,280 |
-1,66% |
16,520 |
16,620 |
16,880 |
5.335,00 |
|
|
LANXESS AG |
547040 |
25,980 |
10:16 |
+0,210 |
+0,81% |
25,940 |
25,990 |
25,770 |
25.770,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,400 |
10:27 |
+1,250 |
+1,52% |
83,350 |
83,450 |
82,150 |
7.813,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,760 |
10:20 |
-0,740 |
-1,18% |
61,740 |
61,780 |
62,500 |
58.220,00 |
|
|
CANCOM SE O.N. |
541910 |
29,180 |
10:18 |
-0,100 |
-0,34% |
29,080 |
29,160 |
29,280 |
1.568,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,800 |
10:24 |
+0,500 |
+0,50% |
100,600 |
100,900 |
100,300 |
6.035,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,700 |
08:07 |
+0,900 |
+1,43% |
63,900 |
64,000 |
62,800 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,800 |
10:26 |
+0,300 |
+0,21% |
140,800 |
140,850 |
140,500 |
23.110,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
107,350 |
10:24 |
+0,950 |
+0,89% |
107,200 |
107,250 |
106,400 |
68.451,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,400 |
10:26 |
+0,020 |
+0,04% |
46,380 |
46,420 |
46,380 |
7.285,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,708 |
10:27 |
-0,824 |
-4,98% |
15,702 |
15,708 |
16,532 |
6,78 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
259,500 |
10:22 |
+3,500 |
+1,37% |
259,000 |
260,000 |
256,000 |
1.267,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,800 |
10:22 |
-0,100 |
-0,44% |
22,780 |
22,820 |
22,900 |
7.194,00 |
|
|
ZALANDO SE |
ZAL111 |
25,710 |
10:26 |
+0,410 |
+1,62% |
25,720 |
25,750 |
25,300 |
66.126,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,650 |
10:23 |
+1,350 |
+1,35% |
101,550 |
101,700 |
100,300 |
9.311,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,150 |
10:24 |
-1,900 |
-2,50% |
74,100 |
74,250 |
76,050 |
16.812,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,450 |
09:12 |
+0,450 |
+0,63% |
71,300 |
71,400 |
71,000 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,000 |
10:27 |
+1,140 |
+1,14% |
100,900 |
101,000 |
99,860 |
25.740,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
59,500 |
10:16 |
+0,500 |
+0,85% |
59,500 |
59,600 |
59,000 |
2.384,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,760 |
10:26 |
+0,820 |
+1,55% |
53,720 |
53,760 |
52,940 |
64.506,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,330 |
10:27 |
-0,020 |
-0,04% |
49,320 |
49,340 |
49,350 |
74.592,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
86,740 |
10:27 |
-3,060 |
-3,41% |
86,720 |
86,800 |
89,800 |
409.148,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
77,220 |
10:14 |
+0,300 |
+0,39% |
77,220 |
77,280 |
76,920 |
7.989,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,360 |
10:24 |
-0,155 |
-1,15% |
13,345 |
13,360 |
13,515 |
227.596,00 |
|
|
KION GROUP AG |
KGX888 |
44,320 |
09:23 |
+0,320 |
+0,73% |
44,070 |
44,110 |
44,000 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,300 |
10:26 |
+0,350 |
+0,50% |
70,200 |
70,300 |
69,950 |
2.622,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,340 |
10:13 |
+0,220 |
+0,58% |
38,220 |
38,280 |
38,120 |
1.248,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,180 |
09:15 |
+0,045 |
+0,24% |
19,265 |
19,280 |
19,135 |
25,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,100 |
10:16 |
+0,265 |
+1,41% |
19,070 |
19,085 |
18,835 |
16.759,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,550 |
09:50 |
+0,100 |
+0,80% |
12,540 |
12,545 |
12,450 |
2.155,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,570 |
09:28 |
+0,680 |
+1,59% |
43,660 |
43,690 |
42,890 |
827,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,145 |
10:26 |
+0,040 |
+0,28% |
14,140 |
14,150 |
14,105 |
864.594,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,565 |
10:26 |
+0,165 |
+0,60% |
27,550 |
27,565 |
27,400 |
493.377,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,160 |
10:26 |
+0,335 |
+0,69% |
49,155 |
49,165 |
48,825 |
379.607,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,995 |
10:27 |
+0,235 |
+0,61% |
38,985 |
39,000 |
38,760 |
61.022,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,200 |
08:07 |
+1,700 |
+2,41% |
71,800 |
72,100 |
70,500 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,960 |
10:22 |
-0,280 |
-0,63% |
43,940 |
44,000 |
44,240 |
4.352,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,550 |
08:04 |
+0,065 |
+0,52% |
12,605 |
12,630 |
12,485 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,540 |
10:18 |
+0,140 |
+0,55% |
25,520 |
25,580 |
25,400 |
2.933,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,700 |
10:26 |
+0,180 |
+0,68% |
26,660 |
26,740 |
26,520 |
41.575,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,390 |
10:27 |
+0,530 |
+2,05% |
26,350 |
26,400 |
25,860 |
408.569,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,952 |
08:20 |
-0,023 |
-1,16% |
1,980 |
1,985 |
1,975 |
0,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
128,300 |
10:22 |
-1,700 |
-1,31% |
128,100 |
128,400 |
130,000 |
11.676,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,720 |
10:06 |
+0,220 |
+0,77% |
28,700 |
28,780 |
28,500 |
17.686,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,340 |
10:26 |
+0,600 |
+1,18% |
51,320 |
51,360 |
50,740 |
18.596,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,030 |
10:27 |
+0,160 |
+0,62% |
26,030 |
26,040 |
25,870 |
115.705,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,450 |
10:22 |
-0,450 |
-0,94% |
47,350 |
47,500 |
47,900 |
12.673,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,900 |
10:26 |
+2,000 |
+0,87% |
232,900 |
233,000 |
230,900 |
36.620,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,120 |
10:27 |
+0,260 |
+0,35% |
75,100 |
75,140 |
74,860 |
9.805,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,682 |
10:26 |
-0,062 |
-0,92% |
6,680 |
6,688 |
6,744 |
291.301,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,700 |
10:23 |
-0,100 |
-0,12% |
82,600 |
82,900 |
82,800 |
614,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,200 |
10:11 |
+0,200 |
+0,29% |
69,150 |
69,250 |
69,000 |
1.845,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,900 |
10:26 |
-0,200 |
-0,74% |
26,900 |
26,920 |
27,100 |
47.653,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,920 |
08:07 |
-0,270 |
-1,41% |
19,120 |
19,160 |
19,190 |
0,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,610 |
10:26 |
-0,210 |
-0,92% |
22,590 |
22,620 |
22,820 |
91.184,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,400 |
10:23 |
+0,900 |
+0,90% |
101,300 |
101,500 |
100,500 |
3.173,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,460 |
10:18 |
+0,060 |
+0,45% |
13,420 |
13,480 |
13,400 |
5.460,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,300 |
10:25 |
+0,450 |
+0,88% |
51,200 |
51,350 |
50,850 |
9.674,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
225,400 |
10:27 |
+2,000 |
+0,90% |
225,400 |
225,600 |
223,400 |
18.552,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,980 |
10:26 |
+0,220 |
+1,72% |
12,960 |
12,980 |
12,760 |
133.036,00 |
|
