| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.947,92 |
10:13 |
-31,07 |
-0,31% |
- |
- |
9.978,99 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.041,36 |
21.05. |
-13,31 |
-0,33% |
- |
- |
4.041,36 |
-- |
|
|
RHEINMETALL AG |
703000 |
527,400 |
10:13 |
+0,400 |
+0,08% |
527,200 |
527,600 |
527,000 |
23.204,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
463,100 |
10:13 |
+2,200 |
+0,48% |
463,100 |
463,200 |
460,900 |
20.583,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
267,200 |
10:13 |
±0,000 |
±0,00% |
267,100 |
267,200 |
267,200 |
55.833,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
265,600 |
10:12 |
-4,900 |
-1,81% |
265,500 |
265,800 |
270,500 |
12.223,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
244,000 |
09:51 |
-0,500 |
-0,20% |
244,000 |
245,000 |
244,500 |
113,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,300 |
10:11 |
-0,400 |
-0,17% |
229,300 |
229,400 |
229,700 |
5.052,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
227,900 |
10:13 |
-0,100 |
-0,04% |
227,900 |
228,000 |
228,000 |
34.272,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,800 |
10:08 |
-0,400 |
-0,18% |
226,600 |
226,700 |
227,200 |
7.607,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,250 |
10:12 |
-0,450 |
-0,24% |
184,250 |
184,350 |
184,700 |
16.588,00 |
|
|
SAP SE O.N. |
716460 |
179,280 |
10:13 |
-0,720 |
-0,40% |
179,260 |
179,300 |
180,000 |
107.848,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,240 |
10:13 |
+1,600 |
+0,92% |
175,240 |
175,300 |
173,640 |
154.068,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,500 |
10:11 |
-0,200 |
-0,12% |
165,550 |
165,650 |
165,700 |
14.549,00 |
|
|
AIRBUS SE |
938914 |
161,440 |
10:12 |
+0,120 |
+0,07% |
161,440 |
161,500 |
161,320 |
25.902,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,250 |
10:12 |
±0,000 |
±0,00% |
146,250 |
146,300 |
146,250 |
14.380,00 |
|
|
KRONES AG O.N. |
633500 |
126,000 |
10:12 |
±0,000 |
±0,00% |
125,600 |
126,000 |
126,000 |
334,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,900 |
10:12 |
-1,250 |
-1,05% |
117,850 |
117,950 |
119,150 |
255.790,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
104,900 |
10:12 |
+1,100 |
+1,06% |
104,900 |
105,000 |
103,800 |
26.095,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
99,680 |
10:11 |
-1,770 |
-1,74% |
99,660 |
99,760 |
101,450 |
10.421,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
REDCARE PHARMACY INH. |
A2AR94 |
99,400 |
10:13 |
+1,400 |
+1,43% |
99,200 |
99,500 |
98,000 |
62.852,00 |
|
|
HOCHTIEF AG |
607000 |
98,450 |
10:08 |
-1,850 |
-1,84% |
98,350 |
98,550 |
100,300 |
3.022,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,200 |
10:12 |
-0,520 |
-0,53% |
97,160 |
97,220 |
97,720 |
26.330,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,660 |
10:13 |
-2,160 |
-2,28% |
92,660 |
92,680 |
94,820 |
286.706,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
92,650 |
10:13 |
-0,300 |
-0,32% |
92,600 |
92,700 |
92,950 |
16.481,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
92,700 |
10:11 |
-1,900 |
-2,01% |
92,600 |
92,800 |
94,600 |
41.187,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
90,850 |
10:09 |
+0,100 |
+0,11% |
90,800 |
90,900 |
90,750 |
3.329,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,240 |
10:11 |
-0,040 |
-0,05% |
84,220 |
84,260 |
84,280 |
23.063,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
84,300 |
10:13 |
-0,620 |
-0,73% |
84,220 |
84,300 |
84,920 |
15.369,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,500 |
21.05. / 17:35 |
-1,700 |
-2,00% |
83,000 |
83,800 |
83,500 |
4.575,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
82,950 |
08:04 |
-0,550 |
-0,66% |
82,150 |
82,500 |
83,500 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,850 |
10:11 |
+0,050 |
+0,06% |
80,750 |
80,850 |
80,800 |
5.934,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,550 |
10:08 |
-0,450 |
-0,57% |
78,500 |
78,600 |
79,000 |
15.067,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
77,200 |
10:13 |
-2,380 |
-2,99% |
77,140 |
77,200 |
79,580 |
279.212,00 |
|
|
AURUBIS AG |
676650 |
76,150 |
10:10 |
-1,750 |
-2,25% |
76,100 |
76,150 |
77,900 |
12.546,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,400 |
10:13 |
-0,600 |
-0,80% |
74,400 |
74,550 |
75,000 |
4.466,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,600 |
10:08 |
-0,550 |
-0,74% |
73,550 |
73,650 |
74,150 |
3.774,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,350 |
09:17 |
+0,200 |
+0,28% |
72,500 |
72,600 |
72,150 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,800 |
10:10 |
±0,000 |
±0,00% |
71,750 |
71,850 |
71,800 |
3.251,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
08:08 |
+0,300 |
+0,42% |
71,200 |
71,800 |
70,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
68,180 |
10:12 |
-0,820 |
-1,19% |
68,160 |
68,200 |
69,000 |
46.259,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,100 |
10:10 |
-0,350 |
-0,51% |
68,100 |
68,200 |
68,450 |
3.325,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,750 |
10:04 |
-0,350 |
-0,52% |
66,700 |
66,800 |
67,100 |
1.019,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,640 |
10:13 |
-1,170 |
-1,75% |
65,620 |
65,630 |
66,810 |
1,02 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
61,120 |
10:09 |
-0,480 |
-0,78% |
61,080 |
61,140 |
61,600 |
37.779,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,900 |
10:13 |
+2,500 |
+4,60% |
56,600 |
56,900 |
54,400 |
13.972,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,600 |
10:09 |
+0,500 |
+0,89% |
56,600 |
56,800 |
56,100 |
1.688,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,420 |
10:10 |
±0,000 |
±0,00% |
53,440 |
53,480 |
53,420 |
45.569,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,400 |
10:08 |
-1,000 |
-1,91% |
51,250 |
51,400 |
52,400 |
7.740,00 |
|
|
PUMA SE |
696960 |
49,780 |
10:13 |
-0,180 |
-0,36% |
49,780 |
49,840 |
49,960 |
52.080,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,800 |
10:11 |
-0,220 |
-0,44% |
49,750 |
49,800 |
50,020 |
16.997,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,750 |
10:12 |
-0,450 |
-0,90% |
49,700 |
49,850 |
50,200 |
5.797,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,590 |
10:12 |
-0,840 |
-1,70% |
48,590 |
48,610 |
49,430 |
251.584,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,550 |
10:13 |
-1,380 |
-2,76% |
48,530 |
48,550 |
49,930 |
213.551,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,475 |
10:12 |
-0,680 |
-1,38% |
48,460 |
48,475 |
49,155 |
358.379,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,640 |
10:08 |
+0,140 |
+0,29% |
47,640 |
47,740 |
47,500 |
8.068,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,400 |
10:03 |
-0,320 |
-0,68% |
46,340 |
46,500 |
46,720 |
2.620,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,100 |
10:12 |
-0,220 |
-0,47% |
46,040 |
46,120 |
46,320 |
8.800,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,000 |
10:07 |
-0,460 |
-1,01% |
45,000 |
45,040 |
45,460 |
6.029,00 |
|
|
KION GROUP AG |
KGX888 |
44,880 |
09:10 |
-0,260 |
-0,58% |
44,420 |
44,480 |
45,140 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
41,360 |
10:12 |
-0,100 |
-0,24% |
41,365 |
41,370 |
41,460 |
22.847,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,000 |
10:12 |
-0,600 |
-1,52% |
39,000 |
39,020 |
39,600 |
17.210,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,970 |
09:50 |
-0,240 |
-0,61% |
38,950 |
38,970 |
39,210 |
1.482,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,860 |
10:12 |
-0,320 |
-0,82% |
38,860 |
38,880 |
39,180 |
160.627,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,700 |
09:58 |
-0,700 |
-1,78% |
38,600 |
38,660 |
39,400 |
135,00 |
|
|
GEA GROUP AG |
660200 |
37,520 |
10:08 |
-0,200 |
-0,53% |
37,500 |
37,520 |
37,720 |
11.096,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,410 |
10:13 |
+0,060 |
+0,17% |
36,410 |
36,425 |
36,350 |
289.905,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,240 |
10:08 |
+0,040 |
+0,11% |
35,120 |
35,240 |
35,200 |
4.115,00 |
|
|
RWE AG INH O.N. |
703712 |
34,360 |
10:12 |
-0,060 |
-0,17% |
34,360 |
34,380 |
34,420 |
99.461,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,860 |
10:13 |
-0,160 |
-0,48% |
32,800 |
32,860 |
33,020 |
3.598,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
32,080 |
10:12 |
-0,280 |
-0,87% |
31,960 |
32,080 |
32,360 |
1.380,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,980 |
10:12 |
-0,020 |
-0,07% |
29,950 |
29,990 |
30,000 |
73.686,00 |
|
|
RTL GROUP |
861149 |
29,900 |
10:07 |
-0,100 |
-0,33% |
29,900 |
30,000 |
30,000 |
100,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,640 |
10:11 |
+0,520 |
+1,85% |
28,620 |
28,700 |
28,120 |
12.236,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,450 |
10:13 |
-0,320 |
-1,11% |
28,430 |
28,450 |
28,770 |
279.307,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,160 |
10:03 |
-0,380 |
-1,33% |
28,100 |
28,200 |
28,540 |
2.170,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,970 |
10:13 |
-0,345 |
-1,22% |
27,970 |
27,985 |
28,315 |
525.871,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,490 |
10:13 |
-0,030 |
-0,11% |
27,480 |
27,500 |
27,520 |
76.751,00 |
|
|
LANXESS AG |
547040 |
25,000 |
10:04 |
-0,450 |
-1,77% |
24,970 |
25,000 |
25,450 |
30.412,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,960 |
10:12 |
-0,040 |
-0,17% |
23,960 |
23,980 |
24,000 |
212.425,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
23,990 |
09:16 |
-0,060 |
-0,25% |
23,820 |
23,830 |
24,050 |
20,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,400 |
10:09 |
-0,060 |
-0,26% |
23,380 |
23,400 |
23,460 |
43.763,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,740 |
10:13 |
+0,120 |
+0,53% |
22,720 |
22,750 |
22,620 |
64.953,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,600 |
10:08 |
-0,040 |
-0,18% |
22,560 |
22,600 |
22,640 |
7.589,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,070 |
10:12 |
-0,060 |
-0,27% |
22,060 |
22,070 |
22,130 |
643.559,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,280 |
10:12 |
-0,040 |
-0,20% |
20,260 |
20,300 |
20,320 |
38.037,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,100 |
10:12 |
-0,110 |
-0,54% |
20,090 |
20,110 |
20,210 |
67.693,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,560 |
10:03 |
±0,000 |
±0,00% |
17,520 |
17,560 |
17,560 |
6.202,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
09:58 |
+0,020 |
+0,12% |
16,970 |
16,980 |
16,960 |
43.128,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,715 |
10:13 |
+0,070 |
+0,45% |
15,710 |
15,720 |
15,645 |
558.858,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,554 |
10:13 |
+0,002 |
+0,01% |
15,550 |
15,556 |
15,552 |
799.855,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,500 |
10:11 |
-0,020 |
-0,14% |
14,480 |
14,560 |
14,520 |
2.264,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,440 |
10:13 |
-0,160 |
-1,10% |
14,430 |
14,450 |
14,600 |
36.343,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,170 |
10:11 |
-0,060 |
-0,42% |
14,150 |
14,180 |
14,230 |
19.397,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,615 |
10:10 |
-0,095 |
-0,69% |
13,620 |
13,640 |
13,710 |
30.629,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,615 |
10:13 |
-0,085 |
-0,67% |
12,615 |
12,620 |
12,700 |
252.364,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,000 |
10:10 |
±0,000 |
±0,00% |
11,985 |
12,000 |
12,000 |
40.363,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,595 |
10:13 |
+0,055 |
+0,58% |
9,590 |
9,605 |
9,540 |
949.265,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,428 |
10:13 |
-0,046 |
-0,71% |
6,424 |
6,430 |
6,474 |
889.663,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,708 |
10:13 |
+0,064 |
+1,13% |
5,708 |
5,724 |
5,644 |
199.719,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,640 |
10:11 |
-0,082 |
-1,74% |
4,636 |
4,640 |
4,722 |
561.298,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,182 |
08:20 |
+0,028 |
+1,30% |
2,146 |
2,153 |
2,154 |
0,00 |
|
