| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.024,87 |
12:11 |
+18,71 |
+0,19% |
- |
- |
10.006,16 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.050,69 |
27.05. |
+18,09 |
+0,45% |
- |
- |
4.050,69 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,520 |
12:01 |
+0,120 |
+0,69% |
17,520 |
17,580 |
17,400 |
29.075,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
222,100 |
12:10 |
-0,600 |
-0,27% |
222,000 |
222,100 |
222,700 |
53.920,00 |
 |
|
AIRBUS SE |
938914 |
159,200 |
12:10 |
-0,220 |
-0,14% |
159,160 |
159,220 |
159,420 |
34.427,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,160 |
12:11 |
-0,560 |
-2,46% |
22,130 |
22,150 |
22,720 |
295.685,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,100 |
12:09 |
-0,100 |
-0,04% |
266,100 |
266,200 |
266,200 |
119.118,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,160 |
09:59 |
+0,045 |
+2,13% |
2,165 |
2,169 |
2,115 |
20.000,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
241,500 |
11:45 |
+1,500 |
+0,62% |
241,000 |
241,500 |
240,000 |
461,00 |
|
|
AURUBIS AG |
676650 |
76,450 |
12:06 |
+0,300 |
+0,39% |
76,400 |
76,500 |
76,150 |
84.517,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,270 |
12:11 |
-0,490 |
-1,00% |
48,270 |
48,280 |
48,760 |
543.938,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,940 |
12:10 |
-0,330 |
-1,17% |
27,935 |
27,945 |
28,270 |
575.545,00 |
|
|
BECHTLE AG O.N. |
515870 |
47,480 |
12:05 |
-0,040 |
-0,08% |
47,440 |
47,500 |
47,520 |
6.349,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
34,600 |
12:08 |
+0,400 |
+1,17% |
34,560 |
34,640 |
34,200 |
6.765,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,700 |
12:11 |
-0,200 |
-0,14% |
145,700 |
145,750 |
145,900 |
13.605,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,500 |
11:48 |
-0,700 |
-1,37% |
50,400 |
50,600 |
51,200 |
9.484,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,800 |
12:11 |
+0,100 |
+0,11% |
93,800 |
93,840 |
93,700 |
163.035,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,240 |
12:11 |
-0,420 |
-0,64% |
65,220 |
65,260 |
65,660 |
55.727,00 |
|
|
CANCOM SE O.N. |
541910 |
31,860 |
12:07 |
+0,160 |
+0,50% |
31,740 |
31,860 |
31,700 |
5.036,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
92,100 |
12:05 |
-0,150 |
-0,16% |
92,050 |
92,200 |
92,250 |
22.626,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,685 |
12:09 |
+0,095 |
+0,61% |
15,680 |
15,690 |
15,590 |
1,12 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,100 |
12:10 |
+0,580 |
+2,11% |
28,100 |
28,140 |
27,520 |
32.786,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,160 |
12:10 |
+0,040 |
+0,06% |
62,120 |
62,160 |
62,120 |
36.367,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,700 |
12:10 |
-0,010 |
-0,02% |
49,700 |
49,720 |
49,710 |
75.927,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,500 |
12:08 |
+0,150 |
+0,18% |
84,400 |
84,500 |
84,350 |
17.626,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,660 |
11:56 |
+0,070 |
+0,18% |
39,610 |
39,630 |
39,590 |
370,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,990 |
12:10 |
+0,460 |
+1,56% |
29,970 |
30,000 |
29,530 |
109.997,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,780 |
12:11 |
-0,060 |
-0,08% |
75,740 |
75,780 |
75,840 |
141.782,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,682 |
12:11 |
-0,028 |
-0,18% |
15,680 |
15,684 |
15,710 |
1,88 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,750 |
12:11 |
-1,150 |
-0,63% |
181,650 |
181,750 |
182,900 |
37.612,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,280 |
12:11 |
+0,240 |
+0,61% |
39,270 |
39,290 |
39,040 |
365.071,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,730 |
12:09 |
-0,030 |
-0,14% |
21,720 |
21,730 |
21,760 |
885.865,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,465 |
12:11 |
+0,015 |
+0,12% |
12,460 |
12,465 |
12,450 |
634.592,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,780 |
12:09 |
-0,040 |
-0,09% |
45,720 |
45,900 |
45,820 |
18.922,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,990 |
12:01 |
-0,010 |
-0,06% |
16,980 |
17,000 |
17,000 |
120.353,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,900 |
08:01 |
-0,600 |
-0,83% |
72,500 |
72,800 |
72,500 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,360 |
12:11 |
+0,070 |
+0,34% |
20,340 |
20,360 |
20,290 |
115.815,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,140 |
11:57 |
-0,040 |
-0,44% |
9,135 |
9,145 |
9,180 |
330.776,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,820 |
12:11 |
+0,050 |
+0,13% |
38,770 |
38,820 |
38,770 |
150.970,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,650 |
12:11 |
+0,300 |
+0,57% |
52,600 |
52,700 |
52,350 |
56.502,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,200 |
12:09 |
+0,100 |
+0,43% |
23,180 |
23,200 |
23,100 |
57.028,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,260 |
12:11 |
+0,060 |
+0,21% |
29,260 |
29,280 |
29,200 |
163.321,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,120 |
12:07 |
+0,040 |
+0,09% |
45,080 |
45,140 |
45,080 |
2.835,00 |
|
|
GEA GROUP AG |
660200 |
38,740 |
12:06 |
-0,100 |
-0,26% |
38,720 |
38,760 |
38,840 |
14.279,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
106,600 |
12:07 |
+0,800 |
+0,76% |
106,500 |
106,700 |
105,800 |
16.837,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
224,300 |
12:08 |
-2,500 |
-1,10% |
224,200 |
224,400 |
226,800 |
11.569,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
99,220 |
12:11 |
-0,600 |
-0,60% |
99,200 |
99,220 |
99,820 |
45.377,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
12:10 |
-0,100 |
-0,12% |
83,100 |
83,500 |
83,300 |
423,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,760 |
12:11 |
-0,030 |
-0,52% |
5,752 |
5,760 |
5,790 |
308.841,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,240 |
12:10 |
-0,420 |
-0,50% |
83,240 |
83,280 |
83,660 |
34.870,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,120 |
11:10 |
-0,260 |
-0,68% |
37,900 |
37,940 |
38,380 |
512,00 |
|
|
HOCHTIEF AG |
607000 |
104,600 |
12:03 |
+0,600 |
+0,58% |
104,500 |
104,700 |
104,000 |
5.182,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,750 |
12:08 |
-0,640 |
-1,32% |
47,730 |
47,790 |
48,390 |
43.728,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
38,255 |
12:11 |
+0,195 |
+0,51% |
38,250 |
38,265 |
38,060 |
530.414,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,100 |
12:07 |
+0,140 |
+0,50% |
28,060 |
28,100 |
27,960 |
4.521,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,720 |
12:07 |
+0,320 |
+0,88% |
36,620 |
36,720 |
36,400 |
15.548,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,530 |
12:07 |
-0,015 |
-0,11% |
13,520 |
13,535 |
13,545 |
77.276,00 |
|
|
KION GROUP AG |
KGX888 |
46,410 |
09:20 |
+0,980 |
+2,16% |
46,230 |
46,260 |
45,430 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,450 |
11:59 |
-0,250 |
-0,34% |
72,400 |
72,500 |
72,700 |
11.924,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,600 |
12:09 |
+0,300 |
+1,41% |
21,600 |
21,640 |
21,300 |
35.645,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
128,200 |
12:06 |
+0,200 |
+0,16% |
128,000 |
128,400 |
128,000 |
846,00 |
|
|
LANXESS AG |
547040 |
25,840 |
12:07 |
+0,210 |
+0,82% |
25,810 |
25,850 |
25,630 |
86.538,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,860 |
12:10 |
+2,280 |
+2,83% |
82,820 |
82,900 |
80,580 |
61.674,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,572 |
12:09 |
+0,106 |
+1,64% |
6,574 |
6,576 |
6,466 |
2,37 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,900 |
12:11 |
+0,610 |
+0,92% |
66,900 |
66,910 |
66,290 |
591.990,00 |
|
|
MERCK KGAA O.N. |
659990 |
167,100 |
12:11 |
-0,300 |
-0,18% |
167,050 |
167,150 |
167,400 |
16.299,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
12:10 |
-0,200 |
-0,29% |
67,900 |
68,000 |
68,100 |
7.243,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
232,600 |
12:08 |
-1,500 |
-0,64% |
232,600 |
232,800 |
234,100 |
7.119,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,600 |
12:11 |
-0,900 |
-0,19% |
461,600 |
461,700 |
462,500 |
28.875,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,450 |
08:06 |
±0,000 |
±0,00% |
84,250 |
84,550 |
82,450 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
90,700 |
12:02 |
-0,350 |
-0,38% |
90,650 |
90,750 |
91,050 |
3.097,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,780 |
12:07 |
+0,180 |
+1,23% |
14,770 |
14,800 |
14,600 |
80.143,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,780 |
11:47 |
±0,000 |
±0,00% |
14,760 |
14,780 |
14,780 |
18.754,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,700 |
12:10 |
+0,780 |
+1,56% |
50,660 |
50,700 |
49,920 |
135.598,00 |
|
|
PUMA SE |
696960 |
47,680 |
12:11 |
-0,500 |
-1,04% |
47,650 |
47,680 |
48,180 |
42.310,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,230 |
12:11 |
-0,020 |
-0,05% |
40,225 |
40,245 |
40,250 |
32.265,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,700 |
12:06 |
+4,900 |
+4,42% |
115,600 |
115,800 |
110,800 |
57.951,00 |
|
|
RHEINMETALL AG |
703000 |
536,000 |
12:11 |
+3,800 |
+0,71% |
535,800 |
536,000 |
532,200 |
85.333,00 |
|
|
RTL GROUP |
861149 |
29,600 |
11:45 |
+0,200 |
+0,68% |
29,600 |
29,650 |
29,400 |
691,00 |
|
|
RWE AG INH O.N. |
703712 |
35,250 |
12:10 |
+0,230 |
+0,66% |
35,240 |
35,260 |
35,020 |
454.632,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
180,120 |
12:11 |
-0,300 |
-0,17% |
180,140 |
180,180 |
180,420 |
176.537,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
251,800 |
12:11 |
-1,800 |
-0,71% |
251,500 |
251,800 |
253,600 |
19.488,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,850 |
12:01 |
+0,350 |
+0,49% |
71,800 |
71,900 |
71,500 |
17.736,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
180,860 |
12:10 |
+1,940 |
+1,08% |
180,920 |
180,940 |
178,920 |
197.681,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
26,040 |
12:11 |
+0,220 |
+0,85% |
26,010 |
26,040 |
25,820 |
1,59 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,180 |
12:11 |
+0,380 |
+0,71% |
54,160 |
54,200 |
53,800 |
68.466,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,050 |
12:10 |
+0,250 |
+0,33% |
76,050 |
76,150 |
75,800 |
2.165,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,600 |
12:02 |
+0,950 |
+1,24% |
77,500 |
77,700 |
76,650 |
13.726,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
52,250 |
12:10 |
+0,850 |
+1,65% |
52,150 |
52,250 |
51,400 |
35.374,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,300 |
12:05 |
+0,100 |
+0,17% |
58,300 |
58,500 |
58,200 |
3.278,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
65,950 |
12:02 |
-0,500 |
-0,75% |
65,850 |
66,000 |
66,450 |
1.270,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,000 |
12:11 |
-2,000 |
-3,51% |
54,900 |
55,100 |
57,000 |
34.409,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
107,800 |
12:08 |
+1,700 |
+1,60% |
107,750 |
107,850 |
106,100 |
127.120,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,330 |
12:10 |
+0,240 |
+1,70% |
14,320 |
14,340 |
14,090 |
45.582,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,750 |
08:02 |
±0,000 |
±0,00% |
73,500 |
73,600 |
73,750 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,200 |
12:05 |
+0,050 |
+0,41% |
12,190 |
12,200 |
12,150 |
131.477,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,830 |
12:10 |
+0,098 |
+2,07% |
4,829 |
4,833 |
4,732 |
820.073,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,240 |
12:10 |
+0,200 |
+0,91% |
22,220 |
22,280 |
22,040 |
44.127,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
123,750 |
12:11 |
+3,350 |
+2,78% |
123,700 |
123,800 |
120,400 |
742.085,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,430 |
12:11 |
+0,440 |
+1,57% |
28,430 |
28,450 |
27,990 |
467.625,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
104,300 |
12:08 |
-1,500 |
-1,42% |
104,250 |
104,400 |
105,800 |
14.227,00 |
|
|
ZALANDO SE |
ZAL111 |
24,100 |
10:02 |
-0,140 |
-0,58% |
24,010 |
24,020 |
24,240 |
50,00 |
|
