| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.646,12 |
09:43 |
-15,29 |
-0,16% |
- |
- |
9.661,41 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.976,30 |
29.04. |
-6,27 |
-0,16% |
- |
- |
3.976,30 |
-- |
|
|
AIRBUS SE |
938914 |
155,440 |
09:43 |
-0,480 |
-0,31% |
155,500 |
155,560 |
155,920 |
21.480,00 |
|
|
RTL GROUP |
861149 |
29,200 |
09:37 |
±0,000 |
±0,00% |
29,100 |
29,150 |
29,200 |
589,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
413,700 |
08:46 |
-1,300 |
-0,31% |
414,700 |
414,800 |
415,000 |
209,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,600 |
09:43 |
+1,300 |
+0,49% |
267,500 |
267,600 |
266,300 |
42.159,00 |
 |
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,100 |
09:40 |
+0,600 |
+0,26% |
233,000 |
233,100 |
232,500 |
5.138,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,380 |
09:43 |
+0,470 |
+3,64% |
13,370 |
13,390 |
12,910 |
76.658,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,718 |
09:43 |
-0,024 |
-0,36% |
6,712 |
6,720 |
6,742 |
1,28 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,650 |
09:43 |
-3,100 |
-2,57% |
117,600 |
117,700 |
120,750 |
360.795,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,842 |
09:43 |
+0,059 |
+1,23% |
4,837 |
4,842 |
4,783 |
307.544,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
60,250 |
09:35 |
-0,050 |
-0,08% |
60,250 |
60,300 |
60,300 |
790,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,520 |
09:43 |
-0,120 |
-0,07% |
177,520 |
177,560 |
177,640 |
67.199,00 |
|
|
SIXT SE ST O.N. |
723132 |
90,100 |
09:33 |
-0,400 |
-0,44% |
90,150 |
90,250 |
90,500 |
1.212,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
289,100 |
09:43 |
-2,700 |
-0,93% |
288,800 |
289,200 |
291,800 |
4.753,00 |
|
|
SAP SE O.N. |
716460 |
170,400 |
09:43 |
-1,020 |
-0,59% |
170,360 |
170,400 |
171,420 |
126.749,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,040 |
09:43 |
-2,750 |
-3,68% |
72,040 |
72,070 |
74,790 |
1,00 Mio. |
|
|
RWE AG INH O.N. |
703712 |
33,090 |
09:40 |
-0,040 |
-0,12% |
33,150 |
33,170 |
33,130 |
1.980,00 |
|
|
RHEINMETALL AG |
703000 |
521,000 |
09:36 |
-2,400 |
-0,46% |
521,400 |
521,800 |
523,400 |
236,00 |
|
|
PUMA SE |
696960 |
44,240 |
09:43 |
-0,070 |
-0,16% |
44,220 |
44,270 |
44,310 |
28.007,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
76,000 |
09:14 |
+1,200 |
+1,60% |
75,850 |
75,950 |
74,800 |
60,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,800 |
09:42 |
+1,150 |
+1,75% |
66,750 |
66,850 |
65,650 |
45.313,00 |
|
|
GEA GROUP AG |
660200 |
37,920 |
09:39 |
+0,300 |
+0,80% |
37,900 |
37,940 |
37,620 |
7.741,00 |
|
|
MERCK KGAA O.N. |
659990 |
150,000 |
09:31 |
+0,250 |
+0,17% |
149,800 |
149,950 |
149,750 |
42,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
82,650 |
09:39 |
+0,200 |
+0,24% |
82,600 |
82,700 |
82,450 |
8.834,00 |
|
|
KRONES AG O.N. |
633500 |
125,600 |
09:31 |
±0,000 |
±0,00% |
125,400 |
125,800 |
125,600 |
1.342,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,350 |
09:43 |
+0,550 |
+1,68% |
33,350 |
33,360 |
32,800 |
595.985,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,680 |
09:42 |
+0,420 |
+1,19% |
35,600 |
35,680 |
35,260 |
3.501,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,920 |
09:40 |
+0,010 |
+0,06% |
16,910 |
16,930 |
16,910 |
109.124,00 |
|
|
HOCHTIEF AG |
607000 |
98,900 |
09:37 |
-0,150 |
-0,15% |
98,850 |
99,000 |
99,050 |
1.975,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,630 |
09:42 |
+0,080 |
+0,17% |
47,610 |
47,650 |
47,550 |
70.955,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
74,260 |
09:38 |
+0,660 |
+0,90% |
74,260 |
74,300 |
73,600 |
13.967,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,400 |
09:42 |
±0,000 |
±0,00% |
96,340 |
96,400 |
96,400 |
17.463,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,400 |
09:36 |
-0,350 |
-0,78% |
44,300 |
44,400 |
44,750 |
4.266,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,000 |
09:42 |
-0,150 |
-0,08% |
182,000 |
182,050 |
182,150 |
14.463,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,840 |
09:42 |
+0,190 |
+0,49% |
38,840 |
38,900 |
38,650 |
12.755,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,820 |
09:43 |
+0,140 |
+0,51% |
27,800 |
27,820 |
27,680 |
29.206,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,220 |
09:42 |
-0,280 |
-0,59% |
47,160 |
47,240 |
47,500 |
8.250,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,760 |
09:42 |
+0,135 |
+1,40% |
9,755 |
9,775 |
9,625 |
347.616,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,520 |
09:41 |
+0,200 |
+0,54% |
37,360 |
37,480 |
37,320 |
2.151,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,710 |
09:43 |
-0,080 |
-0,37% |
21,700 |
21,710 |
21,790 |
413.064,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,490 |
09:43 |
+0,590 |
+1,52% |
39,480 |
39,500 |
38,900 |
331.579,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,740 |
09:41 |
-0,260 |
-1,53% |
16,660 |
16,740 |
17,000 |
3.081,00 |
|
|
LANXESS AG |
547040 |
26,750 |
09:37 |
+0,240 |
+0,91% |
26,830 |
26,870 |
26,510 |
21.766,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,250 |
09:42 |
+0,200 |
+0,24% |
83,200 |
83,350 |
83,050 |
4.113,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,240 |
09:43 |
+0,280 |
+0,46% |
61,260 |
61,300 |
60,960 |
72.512,00 |
|
|
CANCOM SE O.N. |
541910 |
29,540 |
09:40 |
-0,180 |
-0,61% |
29,540 |
29,600 |
29,720 |
1.140,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,900 |
09:43 |
+0,200 |
+0,20% |
100,800 |
101,000 |
100,700 |
3.169,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
65,000 |
09:33 |
+0,900 |
+1,40% |
64,600 |
64,900 |
64,100 |
263,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,200 |
09:42 |
+0,750 |
+0,54% |
140,200 |
140,300 |
139,450 |
14.570,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
104,900 |
09:43 |
-1,900 |
-1,78% |
104,850 |
104,900 |
106,800 |
116.370,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,740 |
09:43 |
-0,520 |
-1,12% |
45,720 |
45,760 |
46,260 |
6.931,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,144 |
09:43 |
+0,040 |
+0,26% |
15,146 |
15,150 |
15,104 |
1,44 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
257,000 |
09:22 |
-3,000 |
-1,15% |
255,500 |
257,500 |
260,000 |
642,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,860 |
08:05 |
-0,140 |
-0,61% |
22,960 |
23,000 |
23,000 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
25,530 |
08:12 |
-0,170 |
-0,66% |
25,520 |
25,540 |
25,700 |
19,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,750 |
09:42 |
+0,100 |
+0,10% |
101,650 |
101,800 |
101,650 |
4.923,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,700 |
09:36 |
-0,800 |
-1,07% |
73,650 |
73,800 |
74,500 |
3.050,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,750 |
08:06 |
-0,550 |
-0,77% |
70,950 |
71,050 |
71,300 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,300 |
09:42 |
+1,300 |
+1,30% |
101,300 |
101,400 |
100,000 |
10.304,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
59,400 |
09:00 |
+0,100 |
+0,17% |
59,100 |
59,400 |
59,300 |
133,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,560 |
09:42 |
-0,180 |
-0,34% |
52,540 |
52,580 |
52,740 |
32.350,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,280 |
09:43 |
-0,980 |
-1,99% |
48,280 |
48,320 |
49,260 |
157.436,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
86,960 |
09:01 |
-0,340 |
-0,39% |
85,440 |
85,540 |
87,300 |
25,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
79,660 |
09:43 |
+2,140 |
+2,76% |
79,620 |
79,740 |
77,520 |
27.494,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,625 |
09:42 |
±0,000 |
±0,00% |
13,615 |
13,635 |
13,625 |
41.176,00 |
|
|
KION GROUP AG |
KGX888 |
44,020 |
08:21 |
+0,090 |
+0,20% |
43,830 |
43,880 |
43,930 |
100,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,200 |
09:41 |
+0,150 |
+0,21% |
70,150 |
70,300 |
70,050 |
15.198,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,040 |
09:06 |
+0,400 |
+1,06% |
37,700 |
37,760 |
37,640 |
1.048,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,550 |
09:41 |
+0,185 |
+0,96% |
19,550 |
19,565 |
19,365 |
66.396,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,280 |
09:43 |
+0,155 |
+0,81% |
19,270 |
19,285 |
19,125 |
289.921,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,500 |
09:43 |
+0,035 |
+0,28% |
12,495 |
12,500 |
12,465 |
238.943,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
44,060 |
09:11 |
-0,130 |
-0,29% |
43,900 |
43,930 |
44,190 |
6.807,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,685 |
09:42 |
-0,055 |
-0,40% |
13,680 |
13,690 |
13,740 |
487.735,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,670 |
09:43 |
+0,080 |
+0,29% |
27,665 |
27,670 |
27,590 |
286.127,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,600 |
09:40 |
+0,460 |
+0,94% |
49,630 |
49,645 |
49,140 |
11.294,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,835 |
09:41 |
-0,310 |
-0,79% |
38,855 |
38,875 |
39,145 |
65.321,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,300 |
08:02 |
+1,050 |
+1,47% |
72,400 |
72,800 |
71,250 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
41,600 |
09:43 |
-1,740 |
-4,01% |
41,580 |
41,620 |
43,340 |
53.745,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,605 |
09:43 |
+0,055 |
+0,44% |
12,585 |
12,600 |
12,550 |
33.794,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,420 |
09:28 |
+0,020 |
+0,08% |
25,440 |
25,500 |
25,400 |
3.938,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,740 |
09:35 |
-0,340 |
-1,26% |
26,860 |
26,940 |
27,080 |
176,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,050 |
09:43 |
+0,030 |
+0,11% |
27,070 |
27,150 |
27,020 |
144.492,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,084 |
09:34 |
+0,074 |
+3,68% |
2,084 |
2,090 |
2,010 |
29.230,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
128,400 |
08:02 |
+0,100 |
+0,08% |
129,000 |
129,100 |
128,300 |
0,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,580 |
09:35 |
-0,060 |
-0,21% |
28,540 |
28,620 |
28,640 |
1.012,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,240 |
09:43 |
-0,160 |
-0,31% |
51,220 |
51,260 |
51,400 |
22.266,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,350 |
09:43 |
+1,200 |
+4,59% |
27,340 |
27,360 |
26,150 |
999.034,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,550 |
08:03 |
+0,550 |
+1,20% |
46,000 |
46,150 |
46,000 |
1,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
229,000 |
09:43 |
-3,300 |
-1,42% |
229,000 |
229,100 |
232,300 |
36.895,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,160 |
09:37 |
-0,120 |
-0,16% |
75,240 |
75,300 |
75,280 |
5.363,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,650 |
09:40 |
-0,004 |
-0,06% |
6,660 |
6,682 |
6,654 |
71.189,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,300 |
09:00 |
-0,700 |
-0,84% |
82,600 |
82,900 |
83,000 |
15,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,800 |
09:41 |
-0,050 |
-0,07% |
68,800 |
68,900 |
68,850 |
1.425,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,440 |
09:43 |
-0,620 |
-2,29% |
26,420 |
26,440 |
27,060 |
110.948,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,270 |
09:29 |
-0,130 |
-0,67% |
19,230 |
19,310 |
19,400 |
7.026,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,880 |
09:43 |
+0,010 |
+0,05% |
21,880 |
21,900 |
21,870 |
79.157,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,500 |
09:34 |
+0,100 |
+0,10% |
100,500 |
100,700 |
100,400 |
1.219,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
08:02 |
-0,040 |
-0,30% |
13,540 |
13,580 |
13,480 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,300 |
09:41 |
-0,650 |
-1,28% |
50,200 |
50,350 |
50,950 |
6.085,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,600 |
09:43 |
+2,500 |
+1,11% |
227,500 |
227,800 |
225,100 |
16.078,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,250 |
09:42 |
-0,010 |
-0,08% |
13,230 |
13,270 |
13,260 |
59.135,00 |
|
