| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.617,23 |
11:16 |
+65,08 |
+0,68% |
- |
- |
9.552,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.947,25 |
25.04. |
-36,70 |
-0,92% |
- |
- |
3.947,25 |
-- |
 |
|
AIRBUS SE |
938914 |
154,820 |
11:16 |
-3,600 |
-2,27% |
154,740 |
154,820 |
158,420 |
198.195,00 |
|
|
RTL GROUP |
861149 |
29,500 |
10:29 |
+0,150 |
+0,51% |
29,350 |
29,450 |
29,350 |
1.585,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
409,600 |
11:16 |
-13,600 |
-3,21% |
409,400 |
409,600 |
423,200 |
109.975,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,500 |
11:12 |
+0,200 |
+0,08% |
263,000 |
263,100 |
263,300 |
579,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
229,100 |
09:16 |
+1,100 |
+0,48% |
227,300 |
227,500 |
228,000 |
1.347,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,630 |
11:14 |
+0,430 |
+3,52% |
12,620 |
12,650 |
12,200 |
53.169,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,810 |
11:16 |
+0,160 |
+2,41% |
6,810 |
6,814 |
6,650 |
2,06 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
119,850 |
11:16 |
+1,050 |
+0,88% |
119,800 |
119,900 |
118,800 |
140.000,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,940 |
11:16 |
+0,482 |
+10,81% |
4,937 |
4,944 |
4,458 |
4,23 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
59,900 |
11:04 |
-0,350 |
-0,58% |
59,850 |
59,950 |
60,250 |
8.269,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,840 |
11:16 |
+1,140 |
+0,66% |
174,820 |
174,840 |
173,700 |
148.112,00 |
|
|
SIXT SE ST O.N. |
723132 |
89,000 |
08:01 |
+0,050 |
+0,06% |
90,800 |
90,950 |
88,950 |
0,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
289,600 |
11:16 |
+7,500 |
+2,66% |
289,500 |
289,800 |
282,100 |
23.345,00 |
|
|
SAP SE O.N. |
716460 |
174,600 |
11:05 |
+3,340 |
+1,95% |
174,480 |
174,520 |
171,260 |
111,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
74,120 |
11:16 |
+0,900 |
+1,23% |
74,110 |
74,130 |
73,220 |
658.222,00 |
|
|
RWE AG INH O.N. |
703712 |
32,580 |
11:16 |
+0,690 |
+2,16% |
32,560 |
32,580 |
31,890 |
616.226,00 |
|
|
RHEINMETALL AG |
703000 |
511,400 |
11:16 |
-1,600 |
-0,31% |
511,000 |
511,400 |
513,000 |
61.937,00 |
|
|
PUMA SE |
696960 |
43,020 |
11:14 |
+0,920 |
+2,19% |
43,010 |
43,050 |
42,100 |
81.418,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
74,250 |
11:14 |
+1,700 |
+2,34% |
74,200 |
74,300 |
72,550 |
33.552,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
11:11 |
±0,000 |
±0,00% |
67,750 |
67,800 |
67,750 |
5.910,00 |
|
|
GEA GROUP AG |
660200 |
37,100 |
09:15 |
+0,260 |
+0,71% |
37,340 |
37,380 |
36,840 |
0,00 |
|
|
MERCK KGAA O.N. |
659990 |
151,450 |
11:14 |
+1,350 |
+0,90% |
151,200 |
151,300 |
150,100 |
51.337,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
82,650 |
11:13 |
+1,400 |
+1,72% |
82,600 |
82,700 |
81,250 |
4.048,00 |
|
|
KRONES AG O.N. |
633500 |
124,000 |
11:09 |
+2,200 |
+1,81% |
123,600 |
124,000 |
121,800 |
3.173,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,060 |
11:16 |
+0,500 |
+1,54% |
33,055 |
33,065 |
32,560 |
1,08 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,660 |
10:52 |
+0,380 |
+1,08% |
35,600 |
35,680 |
35,280 |
5.636,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,940 |
11:15 |
+0,030 |
+0,18% |
16,940 |
16,960 |
16,910 |
79.091,00 |
|
|
HOCHTIEF AG |
607000 |
98,800 |
11:13 |
-2,100 |
-2,08% |
98,750 |
98,900 |
100,900 |
20.158,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,050 |
11:14 |
+0,290 |
+0,61% |
48,030 |
48,060 |
47,760 |
38.487,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,360 |
11:15 |
+0,780 |
+1,07% |
73,340 |
73,380 |
72,580 |
59.833,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
93,800 |
11:13 |
+0,700 |
+0,75% |
93,780 |
93,820 |
93,100 |
32.575,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,600 |
11:01 |
+1,000 |
+2,24% |
45,500 |
45,600 |
44,600 |
33.285,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,900 |
11:14 |
+1,450 |
+0,80% |
182,800 |
182,900 |
181,450 |
36.122,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,900 |
11:16 |
+0,110 |
+0,29% |
37,890 |
37,910 |
37,790 |
32.733,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,060 |
11:16 |
-0,120 |
-0,44% |
27,050 |
27,070 |
27,180 |
168.424,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,660 |
11:08 |
+0,860 |
+1,84% |
47,620 |
47,680 |
46,800 |
18.554,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,365 |
11:16 |
+0,205 |
+2,24% |
9,360 |
9,370 |
9,160 |
1,81 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,800 |
11:16 |
+0,760 |
+2,11% |
36,740 |
36,800 |
36,040 |
5.999,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,690 |
11:16 |
+0,020 |
+0,09% |
21,680 |
21,690 |
21,670 |
1,07 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,440 |
09:59 |
+0,360 |
+0,95% |
38,420 |
38,430 |
38,080 |
1.971,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,820 |
11:14 |
+0,260 |
+1,57% |
16,760 |
16,840 |
16,560 |
4.345,00 |
|
|
LANXESS AG |
547040 |
25,850 |
11:16 |
+0,090 |
+0,35% |
25,850 |
25,880 |
25,760 |
31.544,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,400 |
11:16 |
-0,050 |
-0,06% |
82,350 |
82,450 |
82,450 |
6.518,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,500 |
11:16 |
+0,420 |
+0,68% |
62,480 |
62,520 |
62,080 |
57.686,00 |
|
|
CANCOM SE O.N. |
541910 |
29,360 |
11:10 |
+0,280 |
+0,96% |
29,300 |
29,360 |
29,080 |
7.941,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,000 |
08:00 |
-1,100 |
-1,10% |
100,400 |
100,500 |
100,100 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
62,800 |
08:01 |
-0,500 |
-0,79% |
63,800 |
64,100 |
63,300 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
139,400 |
11:15 |
+0,350 |
+0,25% |
139,350 |
139,450 |
139,050 |
31.322,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
105,600 |
11:16 |
+0,550 |
+0,52% |
105,600 |
105,650 |
105,050 |
63.647,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,460 |
11:16 |
+0,540 |
+1,18% |
46,420 |
46,480 |
45,920 |
19.508,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,684 |
11:16 |
+0,024 |
+0,14% |
16,676 |
16,682 |
16,660 |
5,05 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
247,000 |
09:15 |
±0,000 |
±0,00% |
247,000 |
248,000 |
247,000 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,600 |
11:10 |
+0,400 |
+1,80% |
22,580 |
22,620 |
22,200 |
41.229,00 |
|
|
ZALANDO SE |
ZAL111 |
25,080 |
08:30 |
+0,070 |
+0,28% |
25,230 |
25,240 |
25,010 |
490,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,950 |
11:12 |
+0,100 |
+0,10% |
101,800 |
101,950 |
101,850 |
35.544,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
79,450 |
11:11 |
+2,700 |
+3,52% |
79,350 |
79,500 |
76,750 |
17.945,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,000 |
09:20 |
+1,150 |
+1,65% |
70,500 |
70,600 |
69,850 |
50,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
99,940 |
11:15 |
+0,020 |
+0,02% |
99,840 |
99,920 |
99,920 |
42.733,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
58,300 |
10:13 |
+0,600 |
+1,04% |
58,200 |
58,400 |
57,700 |
1.304,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,360 |
11:14 |
+0,060 |
+0,11% |
52,340 |
52,380 |
52,300 |
61.624,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,410 |
11:16 |
+0,470 |
+0,96% |
49,400 |
49,430 |
48,940 |
171.081,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
89,360 |
11:14 |
-0,080 |
-0,09% |
89,360 |
89,420 |
89,440 |
104.320,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
76,800 |
11:16 |
+1,980 |
+2,65% |
76,780 |
76,820 |
74,820 |
30.248,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,695 |
11:15 |
±0,000 |
±0,00% |
13,685 |
13,700 |
13,695 |
109.190,00 |
|
|
KION GROUP AG |
KGX888 |
44,430 |
09:40 |
+0,800 |
+1,83% |
44,690 |
44,750 |
43,630 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,650 |
11:12 |
+0,350 |
+0,51% |
69,600 |
69,700 |
69,300 |
8.543,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,400 |
10:14 |
-0,400 |
-1,06% |
37,500 |
37,560 |
37,800 |
638,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,045 |
11:15 |
+0,045 |
+0,24% |
19,040 |
19,050 |
19,000 |
72.766,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
18,290 |
11:16 |
+0,490 |
+2,75% |
18,290 |
18,300 |
17,800 |
1,10 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,440 |
11:16 |
-0,010 |
-0,08% |
12,440 |
12,450 |
12,450 |
437.081,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,410 |
11:00 |
+0,350 |
+0,83% |
42,290 |
42,300 |
42,060 |
2.681,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,220 |
11:16 |
+0,165 |
+1,17% |
14,215 |
14,225 |
14,055 |
1,26 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
27,360 |
11:16 |
+0,465 |
+1,73% |
27,355 |
27,365 |
26,895 |
935.193,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,255 |
11:16 |
-2,735 |
-5,36% |
48,245 |
48,255 |
50,990 |
1,83 Mio. |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,095 |
09:15 |
+0,135 |
+0,36% |
38,185 |
38,205 |
37,960 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
70,500 |
08:04 |
-0,300 |
-0,42% |
72,050 |
72,250 |
70,800 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,040 |
11:14 |
+0,160 |
+0,36% |
44,000 |
44,040 |
43,880 |
5.499,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,520 |
11:15 |
+0,160 |
+1,29% |
12,520 |
12,530 |
12,360 |
65.555,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,340 |
11:14 |
+0,620 |
+2,51% |
25,280 |
25,320 |
24,720 |
17.626,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
27,120 |
11:16 |
+0,920 |
+3,51% |
27,040 |
27,120 |
26,200 |
87.084,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,550 |
09:51 |
-1,960 |
-6,42% |
28,290 |
28,340 |
30,510 |
2.660,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,970 |
11:09 |
+0,095 |
+5,09% |
1,972 |
1,975 |
1,874 |
2.525,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
129,800 |
11:14 |
-0,200 |
-0,15% |
129,700 |
130,000 |
130,000 |
19.579,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,420 |
11:14 |
+0,560 |
+2,01% |
28,400 |
28,460 |
27,860 |
35.569,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,000 |
08:00 |
+0,560 |
+1,11% |
51,300 |
51,340 |
50,440 |
100,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
25,780 |
11:16 |
+0,540 |
+2,14% |
25,770 |
25,790 |
25,240 |
306.807,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,700 |
11:13 |
+0,800 |
+1,74% |
46,500 |
46,700 |
45,900 |
22.774,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,200 |
09:57 |
-1,200 |
-0,53% |
226,200 |
226,300 |
226,400 |
95,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,060 |
11:16 |
-0,600 |
-0,79% |
75,020 |
75,080 |
75,660 |
158.733,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
7,014 |
11:08 |
+0,048 |
+0,69% |
6,932 |
6,944 |
6,966 |
42.793,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,400 |
11:15 |
+0,800 |
+0,97% |
83,100 |
83,400 |
82,600 |
1.726,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,200 |
11:15 |
-0,350 |
-0,51% |
68,150 |
68,250 |
68,550 |
9.234,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,840 |
11:13 |
+0,060 |
+0,22% |
26,860 |
26,900 |
26,780 |
85.565,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,080 |
11:00 |
+0,010 |
+0,05% |
19,050 |
19,130 |
19,070 |
615,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,900 |
11:16 |
+1,120 |
+5,14% |
22,900 |
22,930 |
21,780 |
397.277,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,700 |
11:16 |
+0,500 |
+0,50% |
99,700 |
99,800 |
99,200 |
5.909,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,360 |
10:24 |
+0,120 |
+0,91% |
13,360 |
13,380 |
13,240 |
2.823,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,760 |
11:14 |
+2,000 |
+4,19% |
49,720 |
49,880 |
47,760 |
23.922,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
218,400 |
11:14 |
-1,700 |
-0,77% |
218,400 |
218,600 |
220,100 |
22.382,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,630 |
11:07 |
+0,250 |
+2,02% |
12,590 |
12,620 |
12,380 |
35.899,00 |
|
