| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.014,59 |
10:01 |
+29,09 |
+0,29% |
- |
- |
9.985,50 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.068,57 |
14.05. |
+2,73 |
+0,07% |
- |
- |
4.068,57 |
-- |
|
|
RHEINMETALL AG |
703000 |
514,200 |
10:01 |
-7,400 |
-1,42% |
514,000 |
514,400 |
521,600 |
91.429,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
447,900 |
10:00 |
+1,200 |
+0,27% |
447,900 |
448,100 |
446,700 |
11.209,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
292,000 |
10:00 |
+2,500 |
+0,86% |
291,800 |
292,200 |
289,500 |
7.320,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
261,300 |
10:00 |
-4,100 |
-1,54% |
261,100 |
261,300 |
265,400 |
236.478,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
248,000 |
09:35 |
+2,000 |
+0,81% |
246,500 |
248,000 |
246,000 |
70,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
236,200 |
10:00 |
+1,200 |
+0,51% |
236,200 |
236,400 |
235,000 |
4.196,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
228,000 |
10:01 |
+0,900 |
+0,40% |
228,000 |
228,100 |
227,100 |
21.088,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,800 |
10:00 |
+3,800 |
+1,67% |
230,800 |
230,900 |
227,000 |
27.679,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
186,680 |
10:00 |
+1,440 |
+0,78% |
186,680 |
186,720 |
185,240 |
107.926,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
179,850 |
10:00 |
-0,400 |
-0,22% |
179,800 |
179,900 |
180,250 |
56.930,00 |
|
|
SAP SE O.N. |
716460 |
175,180 |
10:01 |
+0,500 |
+0,29% |
175,160 |
175,200 |
174,680 |
103.857,00 |
|
|
AIRBUS SE |
938914 |
160,060 |
09:59 |
+1,380 |
+0,87% |
160,100 |
160,160 |
158,680 |
9.527,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,200 |
10:01 |
+6,900 |
+4,36% |
165,100 |
165,250 |
158,300 |
134.146,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,900 |
10:00 |
-1,150 |
-0,79% |
143,800 |
143,900 |
145,050 |
28.003,00 |
|
|
KRONES AG O.N. |
633500 |
127,600 |
09:41 |
±0,000 |
±0,00% |
127,400 |
127,600 |
127,600 |
782,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
121,550 |
10:00 |
-0,300 |
-0,25% |
121,500 |
121,600 |
121,850 |
141.435,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,200 |
10:00 |
+0,200 |
+0,17% |
118,100 |
118,300 |
118,000 |
15.743,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,550 |
10:00 |
-0,200 |
-0,19% |
103,500 |
103,600 |
103,750 |
123.328,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
101,000 |
10:00 |
-2,100 |
-2,04% |
100,800 |
101,100 |
103,100 |
9.177,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
103,050 |
09:59 |
+0,300 |
+0,29% |
103,150 |
103,300 |
102,750 |
16.820,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,600 |
09:58 |
-0,550 |
-0,54% |
101,500 |
101,600 |
102,150 |
10.976,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,050 |
10:00 |
±0,000 |
±0,00% |
102,000 |
102,100 |
102,050 |
15.869,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,150 |
09:59 |
-1,350 |
-1,34% |
99,000 |
99,250 |
100,500 |
45.122,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
96,950 |
10:00 |
+0,700 |
+0,73% |
96,950 |
97,050 |
96,250 |
17.369,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
90,700 |
09:18 |
+4,250 |
+4,92% |
89,000 |
89,300 |
86,450 |
165,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,440 |
10:00 |
±0,000 |
±0,00% |
85,400 |
85,460 |
85,440 |
32.772,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
85,900 |
09:55 |
+0,850 |
+1,00% |
85,850 |
86,000 |
85,050 |
3.724,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,900 |
09:52 |
+0,400 |
+0,48% |
83,700 |
83,900 |
83,500 |
325,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
81,800 |
09:59 |
-0,660 |
-0,80% |
81,780 |
81,820 |
82,460 |
17.226,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,400 |
10:00 |
-0,500 |
-0,61% |
81,400 |
81,600 |
81,900 |
18.753,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,940 |
09:59 |
+1,740 |
+2,14% |
82,780 |
83,000 |
81,200 |
16.186,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,700 |
10:00 |
-1,350 |
-1,67% |
79,550 |
79,650 |
81,050 |
7.155,00 |
|
|
AURUBIS AG |
676650 |
76,750 |
10:00 |
+0,300 |
+0,39% |
76,700 |
76,800 |
76,450 |
42.203,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
73,200 |
08:07 |
-0,500 |
-0,68% |
73,900 |
74,300 |
73,700 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,050 |
09:58 |
+0,400 |
+0,54% |
74,050 |
74,150 |
73,650 |
3.463,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,850 |
09:47 |
+1,450 |
+2,00% |
73,800 |
73,950 |
72,400 |
8.564,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
71,280 |
10:00 |
-0,160 |
-0,22% |
71,260 |
71,300 |
71,440 |
84.117,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,300 |
10:00 |
±0,000 |
±0,00% |
71,200 |
71,300 |
71,300 |
6.187,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,310 |
10:01 |
-0,020 |
-0,03% |
69,300 |
69,320 |
69,330 |
455.097,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,500 |
08:12 |
+0,200 |
+0,29% |
69,800 |
69,900 |
68,300 |
0,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
09:58 |
+0,050 |
+0,07% |
67,800 |
67,950 |
67,850 |
1.237,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,820 |
10:01 |
+0,720 |
+1,16% |
62,800 |
62,860 |
62,100 |
40.082,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,350 |
09:27 |
+0,450 |
+0,73% |
62,300 |
62,500 |
61,900 |
968,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,200 |
09:49 |
-0,200 |
-0,37% |
54,100 |
54,300 |
54,400 |
2.221,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,960 |
09:58 |
-0,120 |
-0,23% |
52,960 |
52,980 |
53,080 |
31.692,00 |
|
|
PUMA SE |
696960 |
51,400 |
10:00 |
-0,460 |
-0,89% |
51,400 |
51,440 |
51,860 |
27.534,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,050 |
10:00 |
+0,450 |
+0,89% |
51,050 |
51,150 |
50,600 |
55.202,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,440 |
10:00 |
-0,100 |
-0,20% |
50,420 |
50,480 |
50,540 |
53.502,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,000 |
09:59 |
-0,100 |
-0,20% |
49,980 |
50,100 |
50,100 |
19.378,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
50,200 |
09:52 |
+0,350 |
+0,70% |
50,200 |
50,500 |
49,850 |
9.472,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,465 |
10:00 |
+0,105 |
+0,21% |
49,465 |
49,480 |
49,360 |
193.884,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,430 |
10:00 |
-0,810 |
-1,64% |
48,400 |
48,440 |
49,240 |
61.279,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,920 |
10:00 |
+0,180 |
+0,37% |
48,950 |
48,980 |
48,740 |
19.528,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,250 |
10:00 |
+2,750 |
+5,91% |
49,150 |
49,350 |
46,500 |
80.298,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,100 |
10:00 |
+0,380 |
+0,83% |
46,080 |
46,180 |
45,720 |
11.150,00 |
|
|
KION GROUP AG |
KGX888 |
45,620 |
09:14 |
-0,100 |
-0,22% |
45,850 |
45,910 |
45,720 |
0,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,200 |
10:01 |
-0,060 |
-0,14% |
44,180 |
44,300 |
44,260 |
27.869,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,740 |
10:00 |
-0,220 |
-0,51% |
42,740 |
42,800 |
42,960 |
4.822,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,030 |
10:00 |
-0,720 |
-1,72% |
41,030 |
41,050 |
41,750 |
637,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
42,000 |
09:58 |
+0,460 |
+1,11% |
42,005 |
42,030 |
41,540 |
24.902,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,830 |
10:00 |
-0,320 |
-0,78% |
40,800 |
40,840 |
41,150 |
27.332,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,510 |
10:01 |
+0,120 |
+0,30% |
39,500 |
39,520 |
39,390 |
160.473,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,180 |
09:47 |
-0,060 |
-0,16% |
38,120 |
38,180 |
38,240 |
506,00 |
|
|
GEA GROUP AG |
660200 |
37,740 |
10:00 |
-0,300 |
-0,79% |
37,740 |
37,780 |
38,040 |
12.535,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,370 |
10:01 |
+0,170 |
+0,46% |
37,370 |
37,385 |
37,200 |
216.832,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,120 |
10:00 |
+0,020 |
+0,06% |
35,000 |
35,120 |
35,100 |
6.412,00 |
|
|
RWE AG INH O.N. |
703712 |
35,100 |
10:01 |
+0,150 |
+0,43% |
35,070 |
35,100 |
34,950 |
587.662,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,040 |
10:00 |
-0,950 |
-2,97% |
30,980 |
31,070 |
31,990 |
253.747,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
32,440 |
10:00 |
+0,860 |
+2,72% |
32,440 |
32,520 |
31,580 |
30.608,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,920 |
09:55 |
+0,460 |
+1,51% |
30,900 |
30,960 |
30,460 |
6.311,00 |
|
|
RTL GROUP |
861149 |
29,800 |
09:16 |
+0,200 |
+0,68% |
29,850 |
29,950 |
29,600 |
834,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,935 |
10:00 |
-0,285 |
-0,98% |
28,935 |
28,945 |
29,220 |
1,06 Mio. |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,600 |
10:00 |
-0,050 |
-0,17% |
28,600 |
28,620 |
28,650 |
62.112,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,840 |
09:56 |
-0,400 |
-1,42% |
27,780 |
27,880 |
28,240 |
4.069,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,360 |
10:01 |
+0,310 |
+1,11% |
28,350 |
28,370 |
28,050 |
255.263,00 |
|
|
LANXESS AG |
547040 |
27,560 |
10:00 |
+0,060 |
+0,22% |
27,570 |
27,620 |
27,500 |
5.511,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,000 |
10:00 |
+0,120 |
+0,45% |
26,960 |
27,040 |
26,880 |
9.416,00 |
|
|
ZALANDO SE |
ZAL111 |
24,370 |
09:39 |
-0,350 |
-1,42% |
24,360 |
24,370 |
24,720 |
270,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,510 |
10:00 |
+0,370 |
+1,53% |
24,510 |
24,530 |
24,140 |
823.374,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,900 |
09:58 |
-0,100 |
-0,42% |
23,880 |
23,920 |
24,000 |
89.202,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,580 |
10:00 |
+0,380 |
+1,64% |
23,600 |
23,660 |
23,200 |
25.545,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,570 |
10:00 |
-0,040 |
-0,18% |
22,560 |
22,600 |
22,610 |
72.924,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,100 |
10:00 |
+0,090 |
+0,41% |
22,090 |
22,110 |
22,010 |
796.105,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,930 |
10:00 |
+0,230 |
+1,11% |
20,920 |
20,940 |
20,700 |
122.644,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,750 |
09:47 |
+0,440 |
+2,28% |
19,750 |
19,780 |
19,310 |
17.251,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,640 |
10:00 |
+0,040 |
+0,23% |
17,640 |
17,760 |
17,600 |
10.259,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,970 |
09:59 |
+0,020 |
+0,12% |
16,960 |
16,970 |
16,950 |
15.966,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,202 |
10:00 |
+0,172 |
+1,07% |
16,198 |
16,204 |
16,030 |
790.152,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
14,920 |
10:00 |
-0,200 |
-1,32% |
14,910 |
14,930 |
15,120 |
259.526,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,860 |
09:56 |
+0,160 |
+1,09% |
14,840 |
14,880 |
14,700 |
4.521,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,855 |
10:01 |
+0,530 |
+3,70% |
14,850 |
14,865 |
14,325 |
2,54 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
13,690 |
10:01 |
-0,575 |
-4,03% |
13,685 |
13,700 |
14,265 |
216.452,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,270 |
10:01 |
+0,150 |
+1,06% |
14,250 |
14,270 |
14,120 |
93.085,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,095 |
10:00 |
+0,055 |
+0,42% |
13,090 |
13,100 |
13,040 |
542.973,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,685 |
10:00 |
+0,035 |
+0,30% |
11,690 |
11,705 |
11,650 |
58.859,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,400 |
10:00 |
+0,130 |
+1,27% |
10,390 |
10,400 |
10,270 |
300.667,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,828 |
10:00 |
-0,018 |
-0,26% |
6,828 |
6,834 |
6,846 |
738.434,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,534 |
10:00 |
-0,352 |
-5,98% |
5,536 |
5,544 |
5,886 |
1,40 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,617 |
10:01 |
-0,313 |
-6,35% |
4,611 |
4,620 |
4,930 |
2,56 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,135 |
08:20 |
+0,002 |
+0,09% |
2,163 |
2,166 |
2,133 |
0,00 |
|
