| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HDAX ® PERFORMANCE-INDEX |
846901 |
9.958,13 |
15:06 |
-20,86 |
-0,21% |
- |
- |
9.978,99 |
-- |
|
|
HDAX KURSINDEX |
846997 |
4.041,36 |
21.05. |
-13,31 |
-0,33% |
- |
- |
4.041,36 |
-- |
|
|
AIRBUS SE |
938914 |
161,460 |
15:05 |
+0,140 |
+0,09% |
161,420 |
161,460 |
161,320 |
50.531,00 |
|
|
RTL GROUP |
861149 |
29,750 |
14:41 |
-0,250 |
-0,83% |
29,600 |
29,650 |
30,000 |
1.270,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,800 |
15:06 |
+1,900 |
+0,41% |
462,700 |
462,900 |
460,900 |
77.243,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,000 |
15:05 |
+0,500 |
+0,19% |
266,900 |
267,000 |
266,500 |
1.516,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,700 |
12:14 |
+1,000 |
+0,44% |
227,200 |
227,300 |
226,700 |
148,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,670 |
15:00 |
+0,070 |
+0,48% |
14,650 |
14,660 |
14,600 |
135.869,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,424 |
15:06 |
-0,050 |
-0,77% |
6,422 |
6,426 |
6,474 |
2,70 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,850 |
15:06 |
-1,300 |
-1,09% |
117,800 |
117,900 |
119,150 |
582.303,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,646 |
15:05 |
-0,076 |
-1,61% |
4,644 |
4,648 |
4,722 |
1,57 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
66,500 |
15:00 |
-0,600 |
-0,89% |
66,450 |
66,550 |
67,100 |
9.417,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,160 |
15:06 |
+1,520 |
+0,88% |
175,140 |
175,180 |
173,640 |
398.667,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,000 |
09:00 |
-0,100 |
-0,13% |
79,050 |
79,100 |
79,100 |
40,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
264,800 |
15:06 |
-5,700 |
-2,11% |
264,700 |
264,900 |
270,500 |
24.034,00 |
|
|
SAP SE O.N. |
716460 |
179,200 |
14:13 |
-0,660 |
-0,37% |
179,080 |
179,120 |
179,860 |
1.208,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,980 |
15:05 |
-0,830 |
-1,24% |
65,980 |
66,000 |
66,810 |
2,12 Mio. |
|
|
RWE AG INH O.N. |
703712 |
34,540 |
15:06 |
+0,120 |
+0,35% |
34,540 |
34,550 |
34,420 |
390.445,00 |
|
|
RHEINMETALL AG |
703000 |
528,200 |
15:06 |
+1,200 |
+0,23% |
528,200 |
528,600 |
527,000 |
90.270,00 |
|
|
PUMA SE |
696960 |
49,810 |
15:04 |
-0,150 |
-0,30% |
49,800 |
49,830 |
49,960 |
161.946,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
75,200 |
15:04 |
-2,700 |
-3,47% |
75,150 |
75,250 |
77,900 |
55.406,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
15:00 |
-0,450 |
-0,66% |
68,000 |
68,100 |
68,450 |
11.784,00 |
|
|
GEA GROUP AG |
660200 |
37,540 |
09:17 |
-0,280 |
-0,74% |
38,140 |
38,200 |
37,820 |
0,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,100 |
15:06 |
+0,400 |
+0,24% |
166,050 |
166,100 |
165,700 |
71.219,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,400 |
15:00 |
+0,650 |
+0,72% |
91,350 |
91,400 |
90,750 |
22.721,00 |
|
|
KRONES AG O.N. |
633500 |
126,800 |
14:53 |
+0,800 |
+0,63% |
126,600 |
127,000 |
126,000 |
1.409,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,140 |
15:06 |
+0,790 |
+2,17% |
37,130 |
37,140 |
36,350 |
2,20 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,800 |
14:12 |
-0,400 |
-1,14% |
34,700 |
34,780 |
35,200 |
11.323,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
14:56 |
+0,020 |
+0,12% |
16,970 |
16,980 |
16,960 |
182.507,00 |
|
|
HOCHTIEF AG |
607000 |
99,650 |
14:58 |
-0,650 |
-0,65% |
99,650 |
99,750 |
100,300 |
12.389,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,370 |
15:04 |
-1,560 |
-3,12% |
48,360 |
48,370 |
49,930 |
557.791,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,660 |
15:05 |
-0,620 |
-0,74% |
83,680 |
83,720 |
84,280 |
101.976,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,340 |
15:05 |
-0,380 |
-0,39% |
97,280 |
97,340 |
97,720 |
111.906,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,300 |
14:54 |
+0,100 |
+0,20% |
50,300 |
50,500 |
50,200 |
39.347,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,600 |
15:06 |
-0,100 |
-0,05% |
184,550 |
184,650 |
184,700 |
55.375,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,940 |
14:59 |
-0,660 |
-1,67% |
38,950 |
38,980 |
39,600 |
66.359,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,580 |
15:05 |
+0,060 |
+0,22% |
27,580 |
27,590 |
27,520 |
295.488,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,250 |
14:59 |
-1,150 |
-2,19% |
51,200 |
51,250 |
52,400 |
60.613,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,355 |
15:04 |
-0,185 |
-1,94% |
9,345 |
9,365 |
9,540 |
1,72 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,660 |
15:01 |
-1,060 |
-2,27% |
45,680 |
45,800 |
46,720 |
14.704,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,960 |
15:05 |
-0,170 |
-0,77% |
21,960 |
21,970 |
22,130 |
1,89 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,980 |
11:52 |
-0,190 |
-0,49% |
39,030 |
39,040 |
39,170 |
2.830,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,600 |
15:05 |
+0,040 |
+0,23% |
17,600 |
17,640 |
17,560 |
29.689,00 |
|
|
LANXESS AG |
547040 |
24,990 |
15:02 |
-0,460 |
-1,81% |
24,970 |
24,990 |
25,450 |
90.841,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,150 |
15:06 |
+0,350 |
+0,43% |
81,100 |
81,200 |
80,800 |
24.562,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,140 |
15:00 |
-0,460 |
-0,75% |
61,140 |
61,160 |
61,600 |
84.357,00 |
|
|
CANCOM SE O.N. |
541910 |
32,380 |
14:51 |
+0,020 |
+0,06% |
32,380 |
32,440 |
32,360 |
18.208,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
93,100 |
13:53 |
-1,150 |
-1,22% |
93,900 |
94,000 |
94,250 |
746,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
08:08 |
+0,300 |
+0,42% |
71,300 |
71,800 |
70,800 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,400 |
15:03 |
+0,150 |
+0,10% |
146,400 |
146,450 |
146,250 |
51.301,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,960 |
15:06 |
-1,860 |
-1,96% |
92,920 |
92,960 |
94,820 |
649.174,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,520 |
15:04 |
+0,200 |
+0,43% |
46,480 |
46,540 |
46,320 |
35.536,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,600 |
15:04 |
+0,048 |
+0,31% |
15,600 |
15,602 |
15,552 |
2,27 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
243,500 |
09:17 |
-3,000 |
-1,22% |
242,500 |
244,500 |
246,500 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,460 |
14:48 |
-0,180 |
-0,80% |
22,440 |
22,480 |
22,640 |
28.541,00 |
|
|
ZALANDO SE |
ZAL111 |
23,710 |
12:17 |
-0,340 |
-1,41% |
23,790 |
23,800 |
24,050 |
70,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
99,700 |
14:54 |
-1,750 |
-1,72% |
99,620 |
99,700 |
101,450 |
38.452,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,350 |
14:59 |
+0,350 |
+0,47% |
75,300 |
75,450 |
75,000 |
12.314,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,700 |
11:17 |
+0,550 |
+0,76% |
72,750 |
72,800 |
72,150 |
50,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
105,700 |
15:05 |
+1,900 |
+1,83% |
105,700 |
105,800 |
103,800 |
111.925,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
56,800 |
14:20 |
+0,700 |
+1,25% |
56,700 |
56,800 |
56,100 |
3.480,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,940 |
15:06 |
+0,520 |
+0,97% |
53,920 |
53,960 |
53,420 |
148.787,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,510 |
15:03 |
-0,920 |
-1,86% |
48,500 |
48,520 |
49,430 |
387.862,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,160 |
15:06 |
-3,420 |
-4,30% |
76,140 |
76,180 |
79,580 |
727.677,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
85,880 |
15:03 |
+0,960 |
+1,13% |
85,820 |
85,900 |
84,920 |
43.046,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,640 |
15:05 |
-0,070 |
-0,51% |
13,630 |
13,640 |
13,710 |
169.024,00 |
|
|
KION GROUP AG |
KGX888 |
44,270 |
13:55 |
-0,870 |
-1,93% |
44,350 |
44,400 |
45,140 |
5,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,400 |
15:00 |
-0,750 |
-1,01% |
73,350 |
73,450 |
74,150 |
30.242,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,920 |
13:12 |
-0,480 |
-1,22% |
39,100 |
39,140 |
39,400 |
348,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,080 |
15:03 |
-0,130 |
-0,64% |
20,070 |
20,090 |
20,210 |
189.136,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,010 |
15:04 |
+0,010 |
+0,04% |
23,990 |
24,010 |
24,000 |
990.522,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,595 |
15:05 |
-0,105 |
-0,83% |
12,590 |
12,600 |
12,700 |
882.696,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,980 |
14:32 |
-0,230 |
-0,59% |
39,060 |
39,080 |
39,210 |
4.429,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,700 |
15:04 |
+0,055 |
+0,35% |
15,690 |
15,700 |
15,645 |
1,82 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,055 |
15:06 |
-0,260 |
-0,92% |
28,055 |
28,065 |
28,315 |
1,24 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
48,480 |
15:06 |
-0,675 |
-1,37% |
48,470 |
48,480 |
49,155 |
950.593,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,995 |
14:44 |
-1,555 |
-3,74% |
39,960 |
39,990 |
41,550 |
891,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,950 |
08:04 |
-0,550 |
-0,66% |
82,350 |
82,550 |
83,500 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,080 |
14:58 |
-0,380 |
-0,84% |
45,020 |
45,080 |
45,460 |
11.649,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,010 |
15:03 |
+0,010 |
+0,08% |
12,005 |
12,015 |
12,000 |
123.949,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,400 |
14:52 |
+0,280 |
+1,00% |
28,380 |
28,440 |
28,120 |
54.971,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,120 |
14:57 |
+0,100 |
+0,30% |
33,100 |
33,160 |
33,020 |
28.502,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,940 |
08:08 |
+0,280 |
+0,94% |
30,350 |
30,380 |
29,660 |
0,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,174 |
11:27 |
+0,020 |
+0,93% |
2,193 |
2,198 |
2,154 |
2.520,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
101,100 |
15:06 |
+3,100 |
+3,16% |
101,000 |
101,200 |
98,000 |
128.281,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,300 |
15:03 |
-0,240 |
-0,84% |
28,240 |
28,320 |
28,540 |
12.410,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,900 |
08:08 |
+0,280 |
+0,56% |
49,070 |
49,100 |
49,620 |
0,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,840 |
15:05 |
+0,070 |
+0,24% |
28,830 |
28,850 |
28,770 |
666.087,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,300 |
15:00 |
+1,900 |
+3,49% |
56,300 |
56,500 |
54,400 |
68.166,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
226,800 |
13:10 |
+0,500 |
+0,22% |
227,100 |
227,200 |
226,300 |
131,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
67,940 |
15:03 |
-1,060 |
-1,54% |
67,920 |
67,960 |
69,000 |
281.087,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,878 |
13:58 |
+0,318 |
+5,72% |
5,786 |
5,796 |
5,560 |
7.000,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,300 |
14:39 |
-0,200 |
-0,24% |
83,300 |
83,500 |
83,500 |
2.126,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,050 |
14:53 |
+0,250 |
+0,35% |
72,050 |
72,100 |
71,800 |
18.684,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,380 |
15:02 |
-0,080 |
-0,34% |
23,380 |
23,420 |
23,460 |
117.082,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,400 |
15:06 |
+0,080 |
+0,39% |
20,360 |
20,400 |
20,320 |
92.107,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,140 |
15:04 |
+0,520 |
+2,30% |
23,130 |
23,150 |
22,620 |
206.116,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
93,900 |
15:04 |
-0,700 |
-0,74% |
93,850 |
93,950 |
94,600 |
165.911,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,500 |
14:50 |
-0,020 |
-0,14% |
14,500 |
14,520 |
14,520 |
6.314,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,580 |
15:06 |
+0,080 |
+0,17% |
47,580 |
47,660 |
47,500 |
35.174,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,900 |
14:57 |
-0,800 |
-0,35% |
228,900 |
229,100 |
229,700 |
16.969,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,240 |
15:05 |
+0,010 |
+0,07% |
14,240 |
14,270 |
14,230 |
132.045,00 |
|