| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.950,33 |
13:28 |
-28,66 |
-0,29% |
- |
- |
9.978,99 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.041,36 |
21.05. |
-13,31 |
-0,33% |
- |
- |
4.041,36 |
-- |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
100,700 |
13:28 |
+2,700 |
+2,76% |
100,500 |
100,700 |
98,000 |
116.146,00 |
 |
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,600 |
13:24 |
+2,200 |
+4,04% |
56,600 |
56,800 |
54,400 |
41.108,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
104,950 |
13:25 |
+1,150 |
+1,11% |
104,900 |
105,000 |
103,800 |
87.026,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,760 |
13:28 |
+1,120 |
+0,64% |
174,740 |
174,780 |
173,640 |
338.339,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,000 |
13:02 |
+0,900 |
+1,60% |
56,600 |
57,000 |
56,100 |
3.215,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,550 |
13:24 |
+0,800 |
+0,88% |
91,500 |
91,550 |
90,750 |
14.842,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,045 |
13:28 |
+0,695 |
+1,91% |
37,045 |
37,060 |
36,350 |
1,75 Mio. |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,500 |
13:24 |
+0,600 |
+0,13% |
461,400 |
461,600 |
460,900 |
66.064,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TALANX AG NA O.N. |
TLX100 |
72,700 |
11:17 |
+0,550 |
+0,76% |
72,650 |
72,750 |
72,150 |
50,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
85,440 |
13:26 |
+0,520 |
+0,61% |
85,420 |
85,520 |
84,920 |
29.282,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,500 |
13:27 |
+0,500 |
+0,67% |
75,300 |
75,400 |
75,000 |
10.626,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,620 |
13:10 |
+0,500 |
+1,78% |
28,560 |
28,600 |
28,120 |
39.785,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,900 |
13:24 |
+0,480 |
+0,90% |
53,880 |
53,900 |
53,420 |
102.015,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,960 |
13:24 |
+0,460 |
+0,97% |
47,960 |
48,020 |
47,500 |
24.083,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,080 |
13:28 |
+0,460 |
+2,03% |
23,060 |
23,100 |
22,620 |
155.172,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,200 |
13:19 |
+0,400 |
+0,56% |
72,100 |
72,200 |
71,800 |
13.327,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
08:08 |
+0,300 |
+0,42% |
71,200 |
71,700 |
70,800 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,100 |
13:20 |
+0,300 |
+0,37% |
81,000 |
81,100 |
80,800 |
15.509,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
93,200 |
13:27 |
+0,250 |
+0,27% |
93,150 |
93,250 |
92,950 |
50.517,00 |
|
|
GEA GROUP AG |
660200 |
37,900 |
13:28 |
+0,180 |
+0,48% |
37,880 |
37,920 |
37,720 |
30.898,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,824 |
13:26 |
+0,180 |
+3,19% |
5,822 |
5,830 |
5,644 |
729.331,00 |
|
|
CANCOM SE O.N. |
541910 |
32,520 |
13:24 |
+0,160 |
+0,49% |
32,500 |
32,640 |
32,360 |
8.068,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,460 |
13:27 |
+0,140 |
+0,69% |
20,440 |
20,480 |
20,320 |
87.150,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,440 |
13:20 |
+0,120 |
+0,26% |
46,400 |
46,460 |
46,320 |
30.371,00 |
|
|
RWE AG INH O.N. |
703712 |
34,530 |
13:27 |
+0,110 |
+0,32% |
34,530 |
34,550 |
34,420 |
312.478,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,615 |
13:27 |
+0,075 |
+0,79% |
9,615 |
9,630 |
9,540 |
1,35 Mio. |
|
|
COMMERZBANK AG |
CBK100 |
15,700 |
13:28 |
+0,055 |
+0,35% |
15,695 |
15,705 |
15,645 |
1,41 Mio. |
|
|
TAG IMMOBILIEN AG |
830350 |
14,650 |
13:27 |
+0,050 |
+0,34% |
14,640 |
14,660 |
14,600 |
118.967,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCK KGAA O.N. |
659990 |
165,750 |
13:26 |
+0,050 |
+0,03% |
165,750 |
165,850 |
165,700 |
52.147,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,550 |
13:26 |
+0,030 |
+0,11% |
27,540 |
27,560 |
27,520 |
172.186,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,030 |
13:25 |
+0,030 |
+0,25% |
12,025 |
12,035 |
12,000 |
86.691,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,580 |
13:09 |
+0,020 |
+0,11% |
17,560 |
17,620 |
17,560 |
20.649,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,174 |
11:27 |
+0,020 |
+0,93% |
2,187 |
2,192 |
2,154 |
2.520,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,040 |
13:02 |
+0,020 |
+0,06% |
33,040 |
33,100 |
33,020 |
18.650,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,970 |
13:24 |
+0,010 |
+0,06% |
16,970 |
16,980 |
16,960 |
157.578,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,560 |
13:27 |
+0,008 |
+0,05% |
15,560 |
15,562 |
15,552 |
1,62 Mio. |
|
|
BEIERSDORF AG O.N. |
520000 |
146,250 |
13:27 |
±0,000 |
±0,00% |
146,200 |
146,250 |
146,250 |
38.918,00 |
|
|
KRONES AG O.N. |
633500 |
126,000 |
13:26 |
±0,000 |
±0,00% |
125,800 |
126,000 |
126,000 |
925,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RHEINMETALL AG |
703000 |
527,000 |
13:27 |
±0,000 |
±0,00% |
526,800 |
527,200 |
527,000 |
72.287,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,000 |
13:23 |
±0,000 |
±0,00% |
78,950 |
79,100 |
79,000 |
22.228,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,980 |
13:28 |
-0,020 |
-0,08% |
23,980 |
24,000 |
24,000 |
670.410,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,675 |
13:26 |
-0,035 |
-0,26% |
13,660 |
13,675 |
13,710 |
126.693,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,420 |
13:17 |
-0,040 |
-0,17% |
23,400 |
23,440 |
23,460 |
90.740,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,180 |
13:24 |
-0,050 |
-0,35% |
14,170 |
14,190 |
14,230 |
103.428,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,710 |
13:28 |
-0,060 |
-0,21% |
28,700 |
28,720 |
28,770 |
516.951,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,408 |
13:26 |
-0,066 |
-1,02% |
6,406 |
6,410 |
6,474 |
2,31 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
22,060 |
13:28 |
-0,070 |
-0,32% |
22,060 |
22,070 |
22,130 |
1,21 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,440 |
13:26 |
-0,080 |
-0,55% |
14,440 |
14,460 |
14,520 |
5.024,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,090 |
13:27 |
-0,090 |
-0,23% |
39,080 |
39,100 |
39,180 |
409.694,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,100 |
13:12 |
-0,100 |
-0,20% |
50,100 |
50,200 |
50,200 |
37.556,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,595 |
13:27 |
-0,105 |
-0,83% |
12,590 |
12,600 |
12,700 |
733.404,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,100 |
13:28 |
-0,110 |
-0,54% |
20,090 |
20,110 |
20,210 |
164.993,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,607 |
13:27 |
-0,115 |
-2,44% |
4,607 |
4,610 |
4,722 |
1,32 Mio. |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,880 |
13:26 |
-0,120 |
-0,40% |
29,870 |
29,910 |
30,000 |
138.573,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,420 |
13:23 |
-0,120 |
-0,42% |
28,400 |
28,440 |
28,540 |
9.389,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,440 |
13:24 |
-0,200 |
-0,88% |
22,440 |
22,460 |
22,640 |
26.737,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,300 |
13:21 |
-0,200 |
-0,24% |
83,300 |
83,500 |
83,500 |
1.594,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,990 |
12:52 |
-0,220 |
-0,56% |
38,930 |
38,950 |
39,210 |
4.051,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
41,205 |
13:28 |
-0,255 |
-0,62% |
41,205 |
41,220 |
41,460 |
97.816,00 |
|
|
KION GROUP AG |
KGX888 |
44,880 |
09:10 |
-0,260 |
-0,58% |
44,220 |
44,270 |
45,140 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,730 |
13:28 |
-0,290 |
-0,58% |
49,700 |
49,740 |
50,020 |
81.267,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,900 |
13:27 |
-0,300 |
-0,11% |
266,800 |
266,900 |
267,200 |
123.530,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,900 |
13:23 |
-0,300 |
-0,13% |
226,800 |
227,000 |
227,200 |
20.678,00 |
|
|
AIRBUS SE |
938914 |
161,000 |
13:25 |
-0,320 |
-0,20% |
161,040 |
161,080 |
161,320 |
46.429,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,995 |
13:28 |
-0,320 |
-1,13% |
27,990 |
28,000 |
28,315 |
1,08 Mio. |
|
|
ZALANDO SE |
ZAL111 |
23,710 |
12:17 |
-0,340 |
-1,41% |
23,710 |
23,720 |
24,050 |
70,00 |
|
|
RTL GROUP |
861149 |
29,650 |
13:10 |
-0,350 |
-1,17% |
29,650 |
29,700 |
30,000 |
570,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,800 |
13:02 |
-0,400 |
-1,14% |
34,700 |
34,800 |
35,200 |
11.173,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
68,050 |
13:27 |
-0,400 |
-0,58% |
68,050 |
68,200 |
68,450 |
5.246,00 |
|
|
PUMA SE |
696960 |
49,550 |
13:27 |
-0,410 |
-0,82% |
49,540 |
49,580 |
49,960 |
121.265,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,250 |
13:27 |
-0,450 |
-0,24% |
184,200 |
184,250 |
184,700 |
48.861,00 |
|
|
LANXESS AG |
547040 |
25,000 |
13:25 |
-0,450 |
-1,77% |
24,990 |
25,010 |
25,450 |
80.697,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,120 |
13:27 |
-0,480 |
-0,78% |
61,100 |
61,120 |
61,600 |
69.228,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,920 |
13:12 |
-0,480 |
-1,22% |
39,060 |
39,100 |
39,400 |
348,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,980 |
13:23 |
-0,480 |
-1,06% |
44,980 |
45,040 |
45,460 |
9.645,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,600 |
13:18 |
-0,500 |
-0,75% |
66,550 |
66,650 |
67,100 |
7.612,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,950 |
08:04 |
-0,550 |
-0,66% |
82,100 |
82,250 |
83,500 |
0,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,000 |
13:21 |
-0,600 |
-1,52% |
39,000 |
39,030 |
39,600 |
51.747,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,100 |
13:26 |
-0,620 |
-0,63% |
97,000 |
97,060 |
97,720 |
97.775,00 |
|
|
SAP SE O.N. |
716460 |
179,340 |
13:28 |
-0,660 |
-0,37% |
179,320 |
179,340 |
180,000 |
211.254,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,450 |
13:25 |
-0,700 |
-0,94% |
73,450 |
73,550 |
74,150 |
13.298,00 |
|
|
HOCHTIEF AG |
607000 |
99,450 |
13:26 |
-0,850 |
-0,85% |
99,300 |
99,450 |
100,300 |
9.346,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,420 |
13:26 |
-0,860 |
-1,02% |
83,380 |
83,440 |
84,280 |
79.995,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,860 |
13:26 |
-0,860 |
-1,84% |
45,780 |
45,860 |
46,720 |
10.518,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,910 |
13:28 |
-0,900 |
-1,35% |
65,910 |
65,920 |
66,810 |
1,75 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
48,255 |
13:28 |
-0,900 |
-1,83% |
48,250 |
48,265 |
49,155 |
707.892,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,520 |
13:27 |
-0,910 |
-1,84% |
48,520 |
48,540 |
49,430 |
357.330,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,450 |
13:27 |
-0,950 |
-1,81% |
51,400 |
51,500 |
52,400 |
55.555,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,700 |
13:27 |
-1,000 |
-0,44% |
228,700 |
228,900 |
229,700 |
15.054,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
67,960 |
13:27 |
-1,040 |
-1,51% |
67,940 |
67,980 |
69,000 |
207.143,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
226,700 |
13:22 |
-1,300 |
-0,57% |
226,700 |
226,800 |
228,000 |
68.131,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,700 |
13:27 |
-1,450 |
-1,22% |
117,700 |
117,750 |
119,150 |
504.099,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,000 |
13:28 |
-1,820 |
-1,92% |
93,000 |
93,020 |
94,820 |
553.677,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,100 |
13:26 |
-1,830 |
-3,67% |
48,080 |
48,100 |
49,930 |
466.902,00 |
|
|
AURUBIS AG |
676650 |
75,850 |
13:27 |
-2,050 |
-2,63% |
75,850 |
75,900 |
77,900 |
43.147,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
99,340 |
13:26 |
-2,110 |
-2,08% |
99,320 |
99,400 |
101,450 |
30.997,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
77,260 |
13:28 |
-2,320 |
-2,92% |
77,220 |
77,260 |
79,580 |
558.148,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
92,200 |
13:26 |
-2,400 |
-2,54% |
92,000 |
92,200 |
94,600 |
130.038,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ATOSS SOFTWARE AG |
510440 |
242,000 |
13:02 |
-2,500 |
-1,02% |
242,500 |
243,500 |
244,500 |
691,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
266,500 |
13:28 |
-4,000 |
-1,48% |
266,400 |
266,600 |
270,500 |
20.080,00 |
|
