| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.678,02 |
10:00 |
-37,39 |
-0,38% |
- |
- |
9.715,41 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.924,28 |
13.06. |
-81,37 |
-2,03% |
- |
- |
3.924,28 |
-- |
|
|
AIRBUS SE |
938914 |
144,860 |
09:07 |
-1,620 |
-1,11% |
144,420 |
144,460 |
146,480 |
800,00 |
|
|
RTL GROUP |
861149 |
29,450 |
09:35 |
-0,400 |
-1,34% |
29,400 |
29,500 |
29,850 |
351,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
459,400 |
10:00 |
-2,000 |
-0,43% |
459,300 |
459,500 |
461,400 |
15.545,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
256,500 |
10:00 |
+0,200 |
+0,08% |
256,400 |
256,600 |
256,300 |
81.431,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,500 |
10:00 |
-2,000 |
-0,87% |
228,400 |
228,600 |
230,500 |
6.748,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,390 |
09:22 |
-0,340 |
-2,48% |
13,390 |
13,420 |
13,730 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,938 |
10:00 |
-0,006 |
-0,10% |
5,936 |
5,940 |
5,944 |
1,01 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,700 |
10:00 |
-0,050 |
-0,05% |
105,650 |
105,700 |
105,750 |
104.117,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,119 |
09:59 |
+0,012 |
+0,29% |
4,118 |
4,122 |
4,107 |
408.021,00 |
 |
|
STROEER SE + CO. KGAA |
749399 |
61,350 |
09:43 |
+0,150 |
+0,25% |
61,300 |
61,450 |
61,200 |
1.812,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
167,880 |
10:00 |
-2,960 |
-1,73% |
167,840 |
167,900 |
170,840 |
176.232,00 |
|
|
SIXT SE ST O.N. |
723132 |
70,700 |
09:55 |
-0,400 |
-0,56% |
70,550 |
70,700 |
71,100 |
11.472,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
241,700 |
10:00 |
+0,500 |
+0,21% |
241,800 |
242,100 |
241,200 |
3.359,00 |
|
|
SAP SE O.N. |
716460 |
179,520 |
10:00 |
+1,540 |
+0,87% |
179,480 |
179,520 |
177,980 |
122.162,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,510 |
10:00 |
-0,140 |
-0,22% |
63,500 |
63,520 |
63,650 |
313.756,00 |
|
|
RWE AG INH O.N. |
703712 |
33,550 |
10:00 |
-0,110 |
-0,33% |
33,540 |
33,560 |
33,660 |
105.692,00 |
|
|
RHEINMETALL AG |
703000 |
475,000 |
09:59 |
-31,000 |
-6,13% |
0,000 |
0,000 |
506,000 |
114.990,00 |
|
|
PUMA SE |
696960 |
46,430 |
09:58 |
-0,130 |
-0,28% |
46,420 |
46,460 |
46,560 |
17.852,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
71,300 |
09:51 |
-0,150 |
-0,21% |
71,250 |
71,400 |
71,450 |
4.460,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,550 |
09:00 |
-0,050 |
-0,07% |
67,550 |
67,600 |
67,600 |
50,00 |
|
|
GEA GROUP AG |
660200 |
37,700 |
09:58 |
-0,140 |
-0,37% |
37,680 |
37,720 |
37,840 |
9.267,00 |
|
|
MERCK KGAA O.N. |
659990 |
172,650 |
10:00 |
+0,350 |
+0,20% |
172,550 |
172,700 |
172,300 |
12.370,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,850 |
10:00 |
-0,300 |
-0,33% |
91,850 |
92,000 |
92,150 |
9.499,00 |
|
|
KRONES AG O.N. |
633500 |
120,600 |
10:00 |
-1,600 |
-1,31% |
120,400 |
121,000 |
122,200 |
946,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,500 |
09:48 |
-0,430 |
-1,13% |
37,455 |
37,470 |
37,930 |
510,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
32,520 |
09:55 |
-0,180 |
-0,55% |
32,280 |
32,340 |
32,700 |
25.002,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,100 |
09:20 |
+0,020 |
+0,12% |
17,080 |
17,110 |
17,080 |
57.870,00 |
|
|
HOCHTIEF AG |
607000 |
99,000 |
09:59 |
+0,700 |
+0,71% |
98,900 |
99,050 |
98,300 |
1.731,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
50,140 |
09:59 |
-0,660 |
-1,30% |
50,080 |
50,120 |
50,800 |
78.067,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,760 |
10:00 |
+0,220 |
+0,26% |
84,760 |
84,820 |
84,540 |
16.578,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,640 |
10:00 |
-0,360 |
-0,37% |
96,640 |
96,680 |
97,000 |
30.059,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,450 |
09:56 |
-0,150 |
-0,30% |
49,300 |
49,450 |
49,600 |
5.236,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,450 |
10:00 |
+1,250 |
+0,69% |
181,400 |
181,450 |
180,200 |
17.335,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,830 |
10:00 |
+0,130 |
+0,34% |
38,790 |
38,860 |
38,700 |
5.752,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,950 |
10:00 |
+0,020 |
+0,07% |
29,930 |
29,950 |
29,930 |
26.634,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,200 |
10:00 |
-0,550 |
-1,08% |
50,200 |
50,300 |
50,750 |
10.934,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,500 |
09:10 |
-0,090 |
-1,05% |
8,335 |
8,375 |
8,590 |
2.900,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,820 |
08:01 |
+0,220 |
+0,48% |
45,900 |
46,020 |
45,600 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,530 |
10:00 |
±0,000 |
±0,00% |
22,530 |
22,540 |
22,530 |
543.472,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,280 |
10:00 |
-0,350 |
-0,91% |
38,260 |
38,290 |
38,630 |
229.009,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,220 |
09:55 |
±0,000 |
±0,00% |
16,180 |
16,220 |
16,220 |
2.325,00 |
|
|
LANXESS AG |
547040 |
22,180 |
10:00 |
+0,130 |
+0,59% |
22,150 |
22,180 |
22,050 |
117.847,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,300 |
09:58 |
-0,250 |
-0,31% |
79,250 |
79,400 |
79,550 |
2.986,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
58,320 |
10:00 |
-0,360 |
-0,61% |
58,320 |
58,360 |
58,680 |
48.962,00 |
|
|
CANCOM SE O.N. |
541910 |
31,120 |
10:00 |
-0,340 |
-1,08% |
31,020 |
31,100 |
31,460 |
165,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
84,050 |
09:54 |
+0,100 |
+0,12% |
84,050 |
84,200 |
83,950 |
5.825,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,600 |
08:06 |
-0,900 |
-1,31% |
67,200 |
67,600 |
68,500 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,300 |
10:00 |
+1,000 |
+0,69% |
146,300 |
146,350 |
145,300 |
17.561,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
88,280 |
10:00 |
+0,020 |
+0,02% |
88,260 |
88,300 |
88,260 |
65.479,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,500 |
09:59 |
-0,160 |
-0,36% |
44,440 |
44,540 |
44,660 |
6.661,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,400 |
10:00 |
-0,126 |
-0,87% |
14,396 |
14,402 |
14,526 |
1,11 Mio. |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
234,500 |
09:45 |
+3,000 |
+1,30% |
235,000 |
236,500 |
231,500 |
497,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,460 |
09:55 |
+0,020 |
+0,10% |
20,460 |
20,540 |
20,440 |
4.794,00 |
|
|
ZALANDO SE |
ZAL111 |
22,400 |
09:50 |
-0,100 |
-0,44% |
22,520 |
22,540 |
22,500 |
119,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
96,460 |
10:00 |
+0,540 |
+0,56% |
96,340 |
96,520 |
95,920 |
55.963,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,350 |
09:35 |
+0,400 |
+0,53% |
76,100 |
76,300 |
75,950 |
1.469,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,750 |
09:57 |
-0,200 |
-0,27% |
72,750 |
72,850 |
72,950 |
1.539,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
111,800 |
09:22 |
+0,650 |
+0,58% |
112,350 |
112,450 |
111,150 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
47,350 |
09:55 |
+0,300 |
+0,64% |
47,150 |
47,350 |
47,050 |
8.713,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,900 |
09:14 |
-0,360 |
-0,66% |
54,140 |
54,180 |
54,260 |
430,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,840 |
10:00 |
-0,160 |
-0,37% |
42,830 |
42,860 |
43,000 |
192.711,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
70,320 |
10:00 |
-0,040 |
-0,06% |
70,300 |
70,360 |
70,360 |
153.132,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,980 |
10:00 |
-0,080 |
-0,11% |
75,920 |
76,100 |
76,060 |
4.026,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,640 |
10:00 |
-0,030 |
-0,24% |
12,630 |
12,645 |
12,670 |
48.137,00 |
|
|
KION GROUP AG |
KGX888 |
41,060 |
09:08 |
-0,080 |
-0,19% |
40,350 |
40,390 |
41,140 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,050 |
09:59 |
-0,700 |
-0,95% |
73,050 |
73,150 |
73,750 |
11.222,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
32,280 |
09:57 |
-0,460 |
-1,40% |
32,200 |
32,260 |
32,740 |
1.196,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,640 |
09:56 |
-0,110 |
-0,59% |
18,640 |
18,655 |
18,750 |
97,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,690 |
10:00 |
+0,300 |
+1,28% |
23,680 |
23,700 |
23,390 |
292.052,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,270 |
09:48 |
±0,000 |
±0,00% |
12,265 |
12,265 |
12,270 |
1.010,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
37,440 |
09:58 |
+0,180 |
+0,48% |
37,440 |
37,460 |
37,260 |
170,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,075 |
10:00 |
-0,325 |
-2,26% |
14,070 |
14,080 |
14,400 |
790.245,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,460 |
10:00 |
+0,115 |
+0,42% |
27,450 |
27,465 |
27,345 |
164.087,00 |
|
|
BASF SE NA O.N. |
BASF11 |
45,460 |
10:00 |
-0,160 |
-0,35% |
45,450 |
45,460 |
45,620 |
170.279,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,455 |
10:00 |
+0,080 |
+0,20% |
40,445 |
40,460 |
40,375 |
22.243,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
78,950 |
08:06 |
-2,900 |
-3,54% |
79,000 |
79,500 |
81,850 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,060 |
10:00 |
+0,080 |
+0,18% |
44,020 |
44,120 |
43,980 |
2.734,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,850 |
09:00 |
-0,140 |
-1,27% |
10,860 |
10,870 |
10,990 |
500,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,960 |
10:00 |
-0,060 |
-0,21% |
27,920 |
27,960 |
28,020 |
6.570,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,900 |
09:51 |
+0,100 |
+0,32% |
30,880 |
30,940 |
30,800 |
2.641,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,350 |
09:59 |
-0,100 |
-0,35% |
28,320 |
28,390 |
28,450 |
15.997,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,930 |
08:46 |
-0,030 |
-1,53% |
1,913 |
1,918 |
1,960 |
2.500,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,000 |
09:58 |
+0,400 |
+0,35% |
113,800 |
114,100 |
113,600 |
3.829,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,880 |
10:00 |
-0,180 |
-0,72% |
24,840 |
24,900 |
25,060 |
5.665,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,070 |
10:00 |
-0,490 |
-1,10% |
44,050 |
44,100 |
44,560 |
59.765,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,780 |
10:00 |
+0,010 |
+0,04% |
26,770 |
26,790 |
26,770 |
82.831,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
63,200 |
09:59 |
-0,600 |
-0,94% |
63,000 |
63,300 |
63,800 |
6.856,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
226,700 |
10:00 |
-0,800 |
-0,35% |
226,600 |
226,800 |
227,500 |
41.662,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,980 |
10:00 |
-0,440 |
-0,67% |
64,960 |
65,000 |
65,420 |
41.499,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,364 |
10:00 |
-0,012 |
-0,22% |
5,358 |
5,364 |
5,376 |
276.785,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,100 |
09:49 |
+0,300 |
+0,36% |
84,100 |
84,400 |
83,800 |
153,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,300 |
09:56 |
-0,250 |
-0,35% |
71,150 |
71,300 |
71,550 |
4.542,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,160 |
09:59 |
-0,080 |
-0,32% |
25,140 |
25,180 |
25,240 |
23.189,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,120 |
10:00 |
-0,020 |
-0,10% |
20,080 |
20,140 |
20,140 |
39.390,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,070 |
09:57 |
+0,130 |
+0,62% |
21,040 |
21,070 |
20,940 |
78.359,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
103,600 |
09:55 |
-0,100 |
-0,10% |
103,500 |
103,700 |
103,700 |
5.875,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,040 |
10:00 |
-0,020 |
-0,14% |
14,020 |
14,060 |
14,060 |
16.876,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
41,980 |
09:56 |
+0,460 |
+1,11% |
41,900 |
42,000 |
41,520 |
33.235,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,400 |
10:00 |
+0,800 |
+0,35% |
230,300 |
230,500 |
229,600 |
10.134,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,330 |
09:59 |
-0,120 |
-0,96% |
12,320 |
12,360 |
12,450 |
38.728,00 |
|
