| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.951,28 |
13:00 |
-27,71 |
-0,28% |
- |
- |
9.978,99 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.041,36 |
21.05. |
-13,31 |
-0,33% |
- |
- |
4.041,36 |
-- |
|
|
AIRBUS SE |
938914 |
161,200 |
12:59 |
-0,120 |
-0,07% |
161,120 |
161,140 |
161,320 |
42.621,00 |
|
|
RTL GROUP |
861149 |
29,900 |
12:27 |
-0,100 |
-0,33% |
0,000 |
0,000 |
30,000 |
250,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
463,600 |
12:57 |
+2,700 |
+0,59% |
0,000 |
0,000 |
460,900 |
58.744,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
267,400 |
12:59 |
+0,200 |
+0,07% |
0,000 |
0,000 |
267,200 |
111.701,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,800 |
12:56 |
+0,600 |
+0,26% |
227,700 |
228,000 |
227,200 |
19.437,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,660 |
12:58 |
+0,060 |
+0,41% |
0,000 |
0,000 |
14,600 |
90.953,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,410 |
12:58 |
-0,064 |
-0,99% |
0,000 |
0,000 |
6,474 |
2,23 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,650 |
12:59 |
-1,500 |
-1,26% |
117,600 |
117,650 |
119,150 |
481.346,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,626 |
12:47 |
-0,132 |
-2,77% |
4,629 |
4,637 |
4,758 |
4.678,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,450 |
12:59 |
-0,650 |
-0,97% |
66,450 |
66,600 |
67,100 |
7.130,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,320 |
12:59 |
+1,680 |
+0,97% |
0,000 |
0,000 |
173,640 |
316.256,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,850 |
12:56 |
-0,150 |
-0,19% |
78,700 |
78,850 |
79,000 |
20.936,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
266,500 |
12:59 |
-4,000 |
-1,48% |
266,600 |
267,100 |
270,500 |
17.594,00 |
|
|
SAP SE O.N. |
716460 |
179,320 |
12:59 |
-0,680 |
-0,38% |
0,000 |
0,000 |
180,000 |
192.325,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,830 |
12:59 |
-0,980 |
-1,47% |
65,830 |
65,840 |
66,810 |
1,66 Mio. |
|
|
RWE AG INH O.N. |
703712 |
34,550 |
12:45 |
+0,050 |
+0,14% |
34,510 |
34,530 |
34,500 |
112,00 |
|
|
RHEINMETALL AG |
703000 |
528,000 |
12:59 |
+1,000 |
+0,19% |
527,600 |
528,400 |
527,000 |
66.861,00 |
|
|
PUMA SE |
696960 |
49,550 |
12:58 |
-0,410 |
-0,82% |
49,500 |
49,570 |
49,960 |
103.790,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
75,800 |
12:45 |
-2,100 |
-2,70% |
0,000 |
0,000 |
77,900 |
41.898,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,100 |
12:59 |
-0,350 |
-0,51% |
68,050 |
68,200 |
68,450 |
4.295,00 |
|
|
GEA GROUP AG |
660200 |
37,860 |
12:59 |
+0,140 |
+0,37% |
37,860 |
37,880 |
37,720 |
25.691,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,800 |
09:28 |
+0,400 |
+0,24% |
0,000 |
0,000 |
165,400 |
1.796,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,300 |
12:58 |
+0,550 |
+0,61% |
91,250 |
91,350 |
90,750 |
12.749,00 |
|
|
KRONES AG O.N. |
633500 |
126,400 |
12:48 |
+0,400 |
+0,32% |
125,600 |
126,800 |
126,000 |
816,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,195 |
12:59 |
-0,155 |
-0,43% |
0,000 |
0,000 |
36,350 |
596.163,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,780 |
12:16 |
-0,780 |
-2,19% |
34,700 |
34,920 |
35,560 |
835,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
12:51 |
+0,020 |
+0,12% |
0,000 |
0,000 |
16,960 |
148.842,00 |
|
|
HOCHTIEF AG |
607000 |
99,350 |
12:56 |
-0,950 |
-0,95% |
0,000 |
0,000 |
100,300 |
8.645,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,240 |
12:59 |
-1,690 |
-3,38% |
0,000 |
0,000 |
49,930 |
447.353,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,540 |
12:59 |
-0,740 |
-0,88% |
83,500 |
83,580 |
84,280 |
58.658,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,320 |
12:57 |
-0,400 |
-0,41% |
0,000 |
0,000 |
97,720 |
92.484,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,950 |
12:47 |
-0,250 |
-0,50% |
49,950 |
50,100 |
50,200 |
31.046,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,100 |
12:59 |
-0,600 |
-0,32% |
0,000 |
0,000 |
184,700 |
43.432,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,000 |
12:56 |
-0,600 |
-1,52% |
38,990 |
39,020 |
39,600 |
48.042,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,580 |
12:59 |
+0,060 |
+0,22% |
0,000 |
0,000 |
27,520 |
162.140,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,350 |
12:59 |
-1,050 |
-2,00% |
51,300 |
51,400 |
52,400 |
46.983,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,585 |
12:59 |
+0,045 |
+0,47% |
9,565 |
9,610 |
9,540 |
1,33 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,880 |
12:57 |
-0,840 |
-1,80% |
45,880 |
45,980 |
46,720 |
9.735,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,090 |
12:59 |
-0,040 |
-0,18% |
0,000 |
0,000 |
22,130 |
1,10 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,060 |
12:59 |
-0,120 |
-0,31% |
39,040 |
39,070 |
39,180 |
377.751,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,540 |
12:49 |
-0,020 |
-0,11% |
17,440 |
17,540 |
17,560 |
19.160,00 |
|
|
LANXESS AG |
547040 |
24,960 |
12:59 |
-0,490 |
-1,93% |
24,940 |
24,990 |
25,450 |
77.311,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,050 |
12:58 |
+0,250 |
+0,31% |
0,000 |
0,000 |
80,800 |
14.961,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,080 |
12:55 |
-0,520 |
-0,84% |
61,040 |
61,100 |
61,600 |
66.782,00 |
|
|
CANCOM SE O.N. |
541910 |
32,500 |
12:48 |
+0,140 |
+0,43% |
32,420 |
32,500 |
32,360 |
4.976,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
93,400 |
12:51 |
+0,450 |
+0,48% |
0,000 |
0,000 |
92,950 |
46.714,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
08:08 |
+0,300 |
+0,42% |
70,800 |
71,200 |
70,800 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,600 |
12:59 |
+0,350 |
+0,24% |
146,500 |
146,650 |
146,250 |
34.302,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,020 |
12:59 |
-1,800 |
-1,90% |
0,000 |
0,000 |
94,820 |
521.423,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,420 |
12:53 |
+0,100 |
+0,22% |
0,000 |
0,000 |
46,320 |
28.959,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,556 |
12:29 |
+0,032 |
+0,21% |
0,000 |
0,000 |
15,524 |
19.159,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
243,000 |
12:44 |
-1,500 |
-0,61% |
242,000 |
243,500 |
244,500 |
621,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,560 |
08:04 |
-0,500 |
-2,17% |
22,420 |
22,460 |
23,060 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
23,710 |
12:17 |
-0,340 |
-1,41% |
23,700 |
23,710 |
24,050 |
70,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
99,400 |
12:59 |
-2,050 |
-2,02% |
0,000 |
0,000 |
101,450 |
27.535,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,650 |
09:03 |
-0,950 |
-1,26% |
74,200 |
74,900 |
75,600 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,700 |
11:17 |
+0,550 |
+0,76% |
0,000 |
0,000 |
72,150 |
50,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
104,750 |
12:59 |
+0,950 |
+0,92% |
104,700 |
104,800 |
103,800 |
72.546,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
57,000 |
12:51 |
+0,900 |
+1,60% |
56,700 |
57,000 |
56,100 |
2.940,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,900 |
12:59 |
+0,480 |
+0,90% |
0,000 |
0,000 |
53,420 |
89.060,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,580 |
12:59 |
-0,850 |
-1,72% |
0,000 |
0,000 |
49,430 |
338.172,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,900 |
12:44 |
-3,240 |
-4,04% |
76,880 |
76,940 |
80,140 |
4.344,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
85,560 |
12:58 |
+0,640 |
+0,75% |
0,000 |
0,000 |
84,920 |
25.262,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,720 |
12:58 |
+0,010 |
+0,07% |
13,710 |
13,725 |
13,710 |
112.231,00 |
|
|
KION GROUP AG |
KGX888 |
44,880 |
09:10 |
-0,260 |
-0,58% |
0,000 |
0,000 |
45,140 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,450 |
12:55 |
-0,700 |
-0,94% |
0,000 |
0,000 |
74,150 |
12.343,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,940 |
11:22 |
-0,460 |
-1,17% |
38,860 |
38,920 |
39,400 |
318,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,130 |
12:59 |
-0,080 |
-0,40% |
0,000 |
0,000 |
20,210 |
148.213,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,970 |
12:59 |
-0,030 |
-0,13% |
23,970 |
24,000 |
24,000 |
642.765,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,595 |
12:59 |
-0,105 |
-0,83% |
0,000 |
0,000 |
12,700 |
668.621,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,990 |
12:52 |
-0,220 |
-0,56% |
38,980 |
39,000 |
39,210 |
4.051,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,670 |
12:59 |
+0,025 |
+0,16% |
0,000 |
0,000 |
15,645 |
1,10 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,005 |
12:58 |
-0,310 |
-1,09% |
28,005 |
28,020 |
28,315 |
979.396,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,450 |
12:42 |
-0,515 |
-1,05% |
0,000 |
0,000 |
48,965 |
2.583,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,380 |
12:59 |
-0,080 |
-0,19% |
41,375 |
41,400 |
41,460 |
51.074,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,950 |
08:04 |
-0,550 |
-0,66% |
82,050 |
82,250 |
83,500 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,120 |
12:01 |
-0,280 |
-0,62% |
0,000 |
0,000 |
45,400 |
225,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,015 |
12:50 |
+0,015 |
+0,13% |
12,015 |
12,030 |
12,000 |
78.024,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,680 |
12:58 |
+0,560 |
+1,99% |
28,620 |
28,700 |
28,120 |
36.511,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,980 |
12:59 |
-0,040 |
-0,12% |
32,940 |
32,980 |
33,020 |
18.505,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,840 |
12:59 |
-0,160 |
-0,53% |
0,000 |
0,000 |
30,000 |
134.728,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,174 |
11:27 |
+0,020 |
+0,93% |
2,188 |
2,204 |
2,154 |
2.520,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
100,700 |
12:53 |
+2,950 |
+3,02% |
100,400 |
100,600 |
97,750 |
1.853,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,360 |
12:43 |
-0,180 |
-0,63% |
28,280 |
28,380 |
28,540 |
7.214,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,510 |
12:59 |
-0,510 |
-1,02% |
0,000 |
0,000 |
50,020 |
68.147,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,830 |
12:58 |
+0,060 |
+0,21% |
28,800 |
28,840 |
28,770 |
475.542,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,700 |
12:59 |
+2,300 |
+4,23% |
56,500 |
56,800 |
54,400 |
36.741,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
226,700 |
12:56 |
-1,300 |
-0,57% |
226,700 |
226,900 |
228,000 |
63.444,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
67,800 |
12:59 |
-1,200 |
-1,74% |
67,800 |
67,820 |
69,000 |
193.251,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,822 |
12:59 |
+0,178 |
+3,15% |
0,000 |
0,000 |
5,644 |
614.107,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,500 |
12:40 |
±0,000 |
±0,00% |
82,700 |
83,600 |
83,500 |
981,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,200 |
12:40 |
+0,400 |
+0,56% |
72,150 |
72,250 |
71,800 |
11.818,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,440 |
11:45 |
+0,240 |
+1,03% |
0,000 |
0,000 |
23,200 |
100,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,400 |
12:44 |
+0,080 |
+0,39% |
0,000 |
0,000 |
20,320 |
83.041,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,930 |
12:57 |
+0,310 |
+1,37% |
22,900 |
22,980 |
22,620 |
136.129,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
91,700 |
12:57 |
-2,900 |
-3,07% |
91,500 |
91,800 |
94,600 |
127.669,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,440 |
12:19 |
-0,120 |
-0,82% |
14,420 |
14,460 |
14,560 |
400,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,240 |
12:59 |
-0,260 |
-0,55% |
47,240 |
47,380 |
47,500 |
15.319,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,800 |
12:57 |
-0,900 |
-0,39% |
0,000 |
0,000 |
229,700 |
13.849,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,090 |
12:55 |
-0,140 |
-0,98% |
14,080 |
14,100 |
14,230 |
81.201,00 |
|
