| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.877,33 |
09:16 |
+23,52 |
+0,24% |
- |
- |
9.853,81 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.044,46 |
08.05. |
+13,19 |
+0,33% |
- |
- |
4.044,46 |
-- |
|
|
AIRBUS SE |
938914 |
161,300 |
09:15 |
-0,300 |
-0,19% |
161,360 |
161,440 |
161,600 |
17.040,00 |
 |
|
RTL GROUP |
861149 |
29,900 |
08:42 |
+0,100 |
+0,34% |
29,750 |
29,850 |
29,800 |
20,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
436,700 |
09:15 |
+3,300 |
+0,76% |
436,700 |
437,000 |
433,400 |
19.205,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
262,000 |
09:16 |
-11,600 |
-4,24% |
261,700 |
261,900 |
273,600 |
133.238,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,900 |
09:15 |
-0,200 |
-0,09% |
231,000 |
231,200 |
231,100 |
2.225,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,460 |
09:14 |
-0,040 |
-0,30% |
13,440 |
13,480 |
13,500 |
3.378,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,766 |
09:16 |
-0,030 |
-0,44% |
6,768 |
6,770 |
6,796 |
186.394,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,200 |
09:15 |
±0,000 |
±0,00% |
117,200 |
117,300 |
117,200 |
28.405,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,849 |
09:15 |
+0,012 |
+0,25% |
4,849 |
4,859 |
4,837 |
128.276,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,500 |
09:00 |
-0,200 |
-0,32% |
62,550 |
62,750 |
62,700 |
12,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
183,880 |
09:15 |
+2,300 |
+1,27% |
183,900 |
183,940 |
181,580 |
82.766,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,300 |
09:15 |
+0,100 |
+0,13% |
79,200 |
79,400 |
79,200 |
2.983,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
275,500 |
09:15 |
-1,500 |
-0,54% |
275,200 |
275,600 |
277,000 |
2.049,00 |
|
|
SAP SE O.N. |
716460 |
175,860 |
09:16 |
-0,600 |
-0,34% |
175,840 |
175,880 |
176,460 |
48.880,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,000 |
09:05 |
-4,870 |
-6,68% |
68,410 |
68,450 |
72,870 |
3.097,00 |
|
|
RWE AG INH O.N. |
703712 |
33,070 |
09:15 |
+0,060 |
+0,18% |
33,090 |
33,110 |
33,010 |
57.924,00 |
|
|
RHEINMETALL AG |
703000 |
533,400 |
09:15 |
-1,400 |
-0,26% |
533,200 |
533,600 |
534,800 |
7.062,00 |
|
|
PUMA SE |
696960 |
50,560 |
09:16 |
+0,420 |
+0,84% |
50,500 |
50,580 |
50,140 |
38.763,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
69,800 |
09:15 |
+1,100 |
+1,60% |
69,750 |
69,900 |
68,700 |
2.874,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,800 |
09:00 |
+0,050 |
+0,07% |
66,700 |
66,850 |
66,750 |
602,00 |
|
|
GEA GROUP AG |
660200 |
38,620 |
09:13 |
+0,240 |
+0,63% |
38,580 |
38,640 |
38,380 |
7.737,00 |
|
|
MERCK KGAA O.N. |
659990 |
154,100 |
09:15 |
-0,050 |
-0,03% |
154,100 |
154,250 |
154,150 |
8.306,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
85,050 |
09:14 |
±0,000 |
±0,00% |
84,950 |
85,150 |
85,050 |
869,00 |
|
|
KRONES AG O.N. |
633500 |
131,600 |
09:10 |
-0,200 |
-0,15% |
131,600 |
132,200 |
131,800 |
45,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,570 |
09:16 |
+0,510 |
+1,41% |
36,560 |
36,570 |
36,060 |
355.134,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,800 |
09:15 |
-0,140 |
-0,40% |
34,780 |
34,880 |
34,940 |
7.441,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,930 |
09:15 |
+0,010 |
+0,06% |
16,930 |
16,960 |
16,920 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
102,100 |
09:12 |
+0,100 |
+0,10% |
102,100 |
102,400 |
102,000 |
2.196,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,430 |
09:15 |
±0,000 |
±0,00% |
48,440 |
48,500 |
48,430 |
14.944,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
81,820 |
09:13 |
+0,080 |
+0,10% |
81,780 |
81,860 |
81,740 |
17.385,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,300 |
09:15 |
-0,440 |
-0,45% |
97,280 |
97,360 |
97,740 |
16.059,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,300 |
09:10 |
±0,000 |
±0,00% |
45,200 |
45,350 |
45,300 |
765,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,500 |
09:16 |
-0,350 |
-0,19% |
186,550 |
186,700 |
186,850 |
6.472,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,970 |
09:14 |
+0,300 |
+0,78% |
38,980 |
39,040 |
38,670 |
6.196,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,330 |
09:01 |
-0,090 |
-0,32% |
28,230 |
28,260 |
28,420 |
1.700,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,420 |
09:00 |
-0,120 |
-0,25% |
48,400 |
48,560 |
48,540 |
812,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,575 |
09:15 |
-0,050 |
-0,52% |
9,575 |
9,590 |
9,625 |
53.773,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,500 |
09:00 |
-0,220 |
-0,55% |
39,300 |
39,520 |
39,720 |
53,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,680 |
09:16 |
+0,040 |
+0,18% |
21,680 |
21,690 |
21,640 |
219.612,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,740 |
09:16 |
+0,430 |
+1,12% |
38,730 |
38,750 |
38,310 |
171.509,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,620 |
09:05 |
±0,000 |
±0,00% |
16,540 |
16,680 |
16,620 |
1.009,00 |
|
|
LANXESS AG |
547040 |
27,430 |
08:01 |
-0,780 |
-2,76% |
28,020 |
28,100 |
28,210 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,900 |
09:13 |
+0,200 |
+0,24% |
84,800 |
84,950 |
84,700 |
1.189,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,120 |
08:01 |
-1,600 |
-2,55% |
61,460 |
61,520 |
62,720 |
0,00 |
|
|
CANCOM SE O.N. |
541910 |
29,020 |
09:01 |
-0,080 |
-0,27% |
28,960 |
29,140 |
29,100 |
180,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
93,150 |
09:15 |
-0,750 |
-0,80% |
93,150 |
93,300 |
93,900 |
19.975,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,300 |
08:01 |
-0,200 |
-0,30% |
68,000 |
68,200 |
67,500 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,850 |
08:01 |
-0,250 |
-0,17% |
144,650 |
144,800 |
144,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
100,150 |
09:16 |
-1,000 |
-0,99% |
100,100 |
100,200 |
101,150 |
50.199,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,280 |
09:13 |
-0,060 |
-0,14% |
44,220 |
44,340 |
44,340 |
12.008,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,016 |
09:15 |
+0,016 |
+0,10% |
16,012 |
16,022 |
16,000 |
300.673,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
241,000 |
09:06 |
-1,000 |
-0,41% |
240,000 |
242,500 |
242,000 |
5,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,120 |
09:00 |
+0,120 |
+0,52% |
23,000 |
23,140 |
23,000 |
1.141,00 |
|
|
ZALANDO SE |
ZAL111 |
25,160 |
08:59 |
+0,040 |
+0,16% |
25,050 |
25,070 |
25,120 |
260,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,150 |
09:11 |
-1,500 |
-1,46% |
101,000 |
101,200 |
102,650 |
4.478,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,300 |
09:08 |
±0,000 |
±0,00% |
74,250 |
74,500 |
74,300 |
306,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,550 |
08:01 |
±0,000 |
±0,00% |
68,500 |
68,650 |
68,550 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
103,800 |
09:15 |
-0,200 |
-0,19% |
103,750 |
103,800 |
104,000 |
3.109,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
61,300 |
09:00 |
+0,100 |
+0,16% |
60,900 |
61,300 |
61,200 |
279,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,980 |
09:15 |
+0,100 |
+0,19% |
51,940 |
52,000 |
51,880 |
16.269,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,070 |
08:01 |
-0,290 |
-0,59% |
49,140 |
49,190 |
49,360 |
5,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
81,160 |
09:15 |
-0,440 |
-0,54% |
81,240 |
81,340 |
81,600 |
15.021,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,140 |
09:15 |
-0,140 |
-0,17% |
82,200 |
82,380 |
82,280 |
2.862,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,835 |
09:15 |
+0,030 |
+0,22% |
13,810 |
13,835 |
13,805 |
22.529,00 |
|
|
KION GROUP AG |
KGX888 |
44,870 |
09:15 |
+0,200 |
+0,45% |
44,800 |
44,880 |
44,670 |
1.014,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,900 |
09:15 |
+0,450 |
+0,61% |
73,900 |
74,000 |
73,450 |
5.482,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,840 |
08:38 |
-0,100 |
-0,26% |
37,800 |
37,860 |
37,940 |
40,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,460 |
09:15 |
+0,010 |
+0,05% |
20,430 |
20,470 |
20,450 |
24.894,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
22,470 |
09:15 |
-0,090 |
-0,40% |
22,470 |
22,500 |
22,560 |
411.665,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,975 |
09:15 |
+0,005 |
+0,04% |
12,970 |
12,980 |
12,970 |
151.033,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,640 |
08:21 |
+0,010 |
+0,02% |
40,590 |
40,620 |
40,630 |
40,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,160 |
09:15 |
+0,070 |
+0,50% |
14,145 |
14,160 |
14,090 |
198.352,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,455 |
09:14 |
-0,005 |
-0,02% |
28,410 |
28,435 |
28,460 |
100,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,475 |
09:16 |
-0,035 |
-0,07% |
49,475 |
49,485 |
49,510 |
81.466,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,230 |
09:15 |
+0,210 |
+0,52% |
40,225 |
40,265 |
40,020 |
13.936,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
76,500 |
09:01 |
-0,100 |
-0,13% |
76,800 |
77,100 |
76,600 |
244,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,760 |
09:15 |
-1,120 |
-2,55% |
42,760 |
42,860 |
43,880 |
3.005,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,455 |
09:16 |
-0,035 |
-0,30% |
11,455 |
11,470 |
11,490 |
27.222,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,380 |
09:15 |
-0,320 |
-1,16% |
27,320 |
27,400 |
27,700 |
2.532,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,560 |
09:00 |
-0,100 |
-0,34% |
29,560 |
29,700 |
29,660 |
556,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
24,570 |
09:16 |
-0,930 |
-3,65% |
24,540 |
24,580 |
25,500 |
87.205,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,065 |
08:20 |
-0,019 |
-0,91% |
2,060 |
2,070 |
2,084 |
0,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
126,600 |
09:09 |
-1,600 |
-1,25% |
126,500 |
126,900 |
128,200 |
3.185,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,960 |
08:01 |
+0,040 |
+0,14% |
27,540 |
27,640 |
27,920 |
48,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,470 |
09:16 |
+0,420 |
+0,89% |
47,440 |
47,520 |
47,050 |
6.005,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,400 |
09:15 |
-0,850 |
-3,01% |
27,410 |
27,420 |
28,250 |
115.795,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,350 |
09:15 |
+0,100 |
+0,20% |
49,250 |
49,400 |
49,250 |
6.624,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
220,600 |
09:15 |
-1,900 |
-0,85% |
220,400 |
220,600 |
222,500 |
33.637,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,860 |
09:16 |
+0,020 |
+0,03% |
76,860 |
76,900 |
76,840 |
8.139,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,924 |
09:15 |
-0,070 |
-1,17% |
5,910 |
5,924 |
5,994 |
157.338,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,800 |
09:02 |
-0,900 |
-1,08% |
83,300 |
83,600 |
83,700 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,900 |
09:11 |
+0,150 |
+0,21% |
71,850 |
71,950 |
71,750 |
1.683,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,740 |
09:15 |
-1,600 |
-6,31% |
23,700 |
23,740 |
25,340 |
73.857,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,970 |
09:03 |
+0,060 |
+0,32% |
18,920 |
19,010 |
18,910 |
76,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,390 |
09:15 |
-0,080 |
-0,36% |
22,360 |
22,410 |
22,470 |
5.382,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,300 |
09:02 |
-0,100 |
-0,10% |
101,600 |
102,000 |
101,400 |
31,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,420 |
09:14 |
-0,080 |
-0,59% |
13,420 |
13,480 |
13,500 |
5.548,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
44,800 |
09:16 |
-1,820 |
-3,90% |
44,760 |
44,900 |
46,620 |
18.268,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
232,000 |
09:15 |
-0,200 |
-0,09% |
232,000 |
232,200 |
232,200 |
3.795,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,000 |
09:13 |
+0,010 |
+0,07% |
14,000 |
14,040 |
13,990 |
32.395,00 |
|
