| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.867,38 |
09:52 |
+12,56 |
+0,13% |
- |
- |
9.854,82 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,14 |
10.06. |
-14,49 |
-0,36% |
- |
- |
3.982,14 |
-- |
 |
|
RHEINMETALL AG |
703000 |
529,600 |
09:52 |
-1,800 |
-0,34% |
529,600 |
529,800 |
531,400 |
27.861,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
465,300 |
09:51 |
+4,800 |
+1,04% |
465,200 |
465,400 |
460,500 |
37.603,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
260,200 |
09:52 |
+0,800 |
+0,31% |
260,100 |
260,300 |
259,400 |
52.393,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
252,600 |
09:46 |
+4,100 |
+1,65% |
252,200 |
252,400 |
248,500 |
4.392,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
235,400 |
09:51 |
+2,000 |
+0,86% |
235,400 |
235,600 |
233,400 |
21.817,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,000 |
09:47 |
+1,200 |
+0,52% |
233,800 |
234,000 |
232,800 |
7.005,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
233,000 |
09:40 |
+1,500 |
+0,65% |
231,000 |
233,000 |
231,500 |
91,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
229,300 |
09:51 |
-0,400 |
-0,17% |
229,200 |
229,300 |
229,700 |
33.503,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,750 |
09:51 |
+0,650 |
+0,35% |
186,700 |
186,800 |
186,100 |
18.880,00 |
|
|
SAP SE O.N. |
716460 |
175,820 |
09:52 |
-1,000 |
-0,57% |
175,800 |
175,840 |
176,820 |
168.220,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,900 |
09:52 |
+0,460 |
+0,26% |
174,880 |
174,900 |
174,440 |
60.502,00 |
|
|
MERCK KGAA O.N. |
659990 |
172,150 |
09:50 |
+0,250 |
+0,15% |
172,100 |
172,200 |
171,900 |
3.595,00 |
|
|
AIRBUS SE |
938914 |
150,120 |
09:51 |
+0,800 |
+0,54% |
150,120 |
150,180 |
149,320 |
21.500,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,350 |
09:51 |
+0,200 |
+0,14% |
144,300 |
144,400 |
144,150 |
12.824,00 |
|
|
KRONES AG O.N. |
633500 |
124,200 |
09:48 |
+0,400 |
+0,32% |
124,000 |
124,400 |
123,800 |
177,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,500 |
09:51 |
+1,000 |
+0,87% |
116,500 |
116,800 |
115,500 |
3.055,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
111,700 |
09:51 |
-0,650 |
-0,58% |
111,700 |
111,750 |
112,350 |
29.614,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,650 |
09:51 |
+0,550 |
+0,50% |
110,550 |
110,650 |
110,100 |
13.372,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
108,700 |
09:31 |
-0,300 |
-0,28% |
108,500 |
108,700 |
109,000 |
2.381,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
99,100 |
09:49 |
-0,500 |
-0,50% |
99,000 |
99,080 |
99,600 |
5.056,00 |
|
|
HOCHTIEF AG |
607000 |
98,350 |
09:50 |
-0,050 |
-0,05% |
98,350 |
98,450 |
98,400 |
491,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,000 |
09:51 |
+0,320 |
+0,33% |
96,000 |
96,060 |
95,680 |
16.582,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
93,900 |
09:51 |
-0,200 |
-0,21% |
93,900 |
94,000 |
94,100 |
2.743,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,120 |
09:51 |
-0,180 |
-0,20% |
91,080 |
91,120 |
91,300 |
33.586,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
85,850 |
09:46 |
-0,100 |
-0,12% |
85,800 |
85,900 |
85,950 |
3.884,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,960 |
09:52 |
+0,040 |
+0,05% |
84,920 |
84,980 |
84,920 |
30.445,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,800 |
10.06. / 17:35 |
+0,500 |
+0,59% |
84,100 |
84,900 |
84,800 |
14.298,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,250 |
08:06 |
+1,300 |
+1,61% |
81,450 |
82,050 |
80,950 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CTS EVENTIM KGAA |
547030 |
79,600 |
09:52 |
+0,150 |
+0,19% |
79,500 |
79,650 |
79,450 |
5.842,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
76,020 |
09:51 |
-0,940 |
-1,22% |
76,000 |
76,080 |
76,960 |
8.110,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,150 |
09:51 |
+0,350 |
+0,46% |
76,050 |
76,200 |
75,800 |
1.501,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,150 |
09:51 |
-0,600 |
-0,79% |
75,100 |
75,300 |
75,750 |
8.727,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
75,100 |
09:17 |
+0,550 |
+0,74% |
75,050 |
75,200 |
74,550 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
73,480 |
09:49 |
-0,120 |
-0,16% |
73,480 |
73,520 |
73,600 |
50.626,00 |
|
|
AURUBIS AG |
676650 |
72,750 |
09:50 |
-0,800 |
-1,09% |
72,600 |
72,750 |
73,550 |
2.654,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,500 |
09:48 |
+0,050 |
+0,07% |
72,400 |
72,550 |
72,450 |
1.820,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,100 |
09:44 |
+0,600 |
+0,84% |
72,100 |
72,150 |
71,500 |
3.837,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,800 |
08:06 |
-0,100 |
-0,15% |
68,500 |
68,700 |
68,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
09:47 |
-0,100 |
-0,15% |
67,750 |
67,900 |
68,000 |
5.557,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,510 |
09:51 |
-0,010 |
-0,02% |
65,510 |
65,530 |
65,520 |
180.009,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,400 |
09:44 |
+0,150 |
+0,23% |
65,300 |
65,500 |
65,250 |
4.787,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,360 |
09:51 |
+0,280 |
+0,43% |
65,340 |
65,380 |
65,080 |
62.693,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
63,100 |
09:50 |
+0,600 |
+0,96% |
62,900 |
63,200 |
62,500 |
18.390,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,980 |
09:50 |
-0,020 |
-0,03% |
61,000 |
61,040 |
61,000 |
12.720,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,400 |
09:35 |
+0,100 |
+0,17% |
57,300 |
57,500 |
57,300 |
943,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
55,200 |
09:48 |
+0,400 |
+0,73% |
55,200 |
55,240 |
54,800 |
13.228,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,100 |
09:52 |
-0,750 |
-1,42% |
52,000 |
52,100 |
52,850 |
17.691,00 |
|
|
BILFINGER SE O.N. |
590900 |
51,600 |
09:48 |
±0,000 |
±0,00% |
51,500 |
51,700 |
51,600 |
2.073,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,120 |
09:51 |
-0,450 |
-0,91% |
49,090 |
49,130 |
49,570 |
96.293,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,980 |
09:52 |
+1,480 |
+3,05% |
49,950 |
49,990 |
48,500 |
410.501,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,700 |
09:46 |
-0,220 |
-0,46% |
47,620 |
47,780 |
47,920 |
1.554,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
46,500 |
09:50 |
-0,510 |
-1,08% |
46,480 |
46,520 |
47,010 |
83.199,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,820 |
09:51 |
-0,140 |
-0,30% |
46,760 |
46,800 |
46,960 |
11.788,00 |
|
|
PUMA SE |
696960 |
47,000 |
09:49 |
+0,050 |
+0,11% |
46,980 |
47,030 |
46,950 |
15.967,00 |
|
|
BASF SE NA O.N. |
BASF11 |
46,370 |
09:52 |
+0,220 |
+0,48% |
46,360 |
46,375 |
46,150 |
151.611,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
45,360 |
09:51 |
-0,600 |
-1,31% |
45,300 |
45,400 |
45,960 |
8.613,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,940 |
09:40 |
+0,560 |
+1,23% |
45,940 |
46,000 |
45,380 |
2.137,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,590 |
09:51 |
+0,115 |
+0,28% |
41,590 |
41,605 |
41,475 |
14.995,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
41,070 |
09:10 |
-0,180 |
-0,44% |
40,730 |
40,790 |
41,250 |
0,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,490 |
09:46 |
+0,140 |
+0,36% |
39,570 |
39,610 |
39,350 |
4.644,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,090 |
09:49 |
-0,120 |
-0,31% |
39,100 |
39,120 |
39,210 |
91.981,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,430 |
09:08 |
+0,320 |
+0,84% |
38,340 |
38,360 |
38,110 |
119,00 |
|
|
GEA GROUP AG |
660200 |
38,160 |
09:51 |
+0,300 |
+0,79% |
38,140 |
38,180 |
37,860 |
16.292,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,710 |
09:52 |
-0,005 |
-0,01% |
37,705 |
37,715 |
37,715 |
167.729,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
35,760 |
09:38 |
-0,720 |
-1,97% |
36,040 |
36,160 |
36,480 |
2.359,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,260 |
09:49 |
+0,100 |
+0,28% |
35,260 |
35,280 |
35,160 |
2.501,00 |
|
|
RWE AG INH O.N. |
703712 |
33,660 |
09:52 |
+0,050 |
+0,15% |
33,660 |
33,670 |
33,610 |
129.854,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,560 |
09:46 |
+0,500 |
+1,56% |
32,540 |
32,620 |
32,060 |
5.206,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
32,240 |
09:43 |
+0,540 |
+1,70% |
32,180 |
32,260 |
31,700 |
7.915,00 |
|
|
RTL GROUP |
861149 |
30,400 |
08:02 |
+0,150 |
+0,50% |
30,350 |
30,450 |
30,250 |
21,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,050 |
09:51 |
-0,110 |
-0,36% |
30,050 |
30,070 |
30,160 |
37.951,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,280 |
09:44 |
+0,300 |
+1,04% |
29,280 |
29,360 |
28,980 |
4.979,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,670 |
09:50 |
+0,220 |
+0,77% |
28,620 |
28,680 |
28,450 |
37.477,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,425 |
09:51 |
-0,050 |
-0,18% |
27,410 |
27,420 |
27,475 |
198.658,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,480 |
09:49 |
-0,160 |
-0,60% |
26,480 |
26,500 |
26,640 |
136.101,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,440 |
09:50 |
-0,040 |
-0,16% |
25,420 |
25,460 |
25,480 |
25.204,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
25,400 |
09:50 |
+0,260 |
+1,03% |
25,320 |
25,400 |
25,140 |
16.290,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,720 |
09:52 |
+0,220 |
+0,94% |
23,710 |
23,740 |
23,500 |
271.606,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
23,200 |
08:06 |
+0,260 |
+1,13% |
23,360 |
23,380 |
22,940 |
0,00 |
|
|
LANXESS AG |
547040 |
22,730 |
09:49 |
-0,070 |
-0,31% |
22,710 |
22,730 |
22,800 |
26.770,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,700 |
09:52 |
+0,090 |
+0,40% |
22,700 |
22,710 |
22,610 |
628.632,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,540 |
09:51 |
±0,000 |
±0,00% |
22,520 |
22,540 |
22,540 |
5.962,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,930 |
09:51 |
+0,430 |
+1,91% |
22,910 |
22,950 |
22,500 |
29.591,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,080 |
09:46 |
+0,160 |
+0,73% |
22,080 |
22,120 |
21,920 |
5.888,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,530 |
09:49 |
+0,020 |
+0,11% |
18,525 |
18,535 |
18,510 |
29.020,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,380 |
09:52 |
-0,060 |
-0,34% |
17,320 |
17,380 |
17,440 |
1.459,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,100 |
09:38 |
±0,000 |
±0,00% |
17,090 |
17,110 |
17,100 |
17.226,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,235 |
09:50 |
-0,110 |
-0,72% |
15,230 |
15,240 |
15,345 |
317.035,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,228 |
09:51 |
-0,052 |
-0,34% |
15,222 |
15,228 |
15,280 |
326.731,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,280 |
09:52 |
-0,120 |
-0,83% |
14,260 |
14,300 |
14,400 |
6.571,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,570 |
09:48 |
-0,090 |
-0,66% |
13,540 |
13,560 |
13,660 |
23.848,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,470 |
09:50 |
+0,030 |
+0,22% |
13,460 |
13,490 |
13,440 |
69.343,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,000 |
09:49 |
-0,090 |
-0,69% |
12,995 |
13,010 |
13,090 |
14.286,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,350 |
09:52 |
+0,035 |
+0,28% |
12,350 |
12,360 |
12,315 |
261.328,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,400 |
09:46 |
-0,065 |
-0,57% |
11,395 |
11,415 |
11,465 |
34.423,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,785 |
09:51 |
+0,100 |
+1,15% |
8,775 |
8,785 |
8,685 |
56.311,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,212 |
09:51 |
-0,018 |
-0,29% |
6,208 |
6,214 |
6,230 |
628.457,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,730 |
09:48 |
+0,028 |
+0,49% |
5,718 |
5,726 |
5,702 |
99.480,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,236 |
09:50 |
-0,031 |
-0,73% |
4,236 |
4,238 |
4,267 |
515.488,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,964 |
08:20 |
-0,026 |
-1,31% |
1,963 |
1,967 |
1,990 |
0,00 |
|
