| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.898,14 |
10:02 |
-59,07 |
-0,59% |
- |
- |
9.957,21 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.030,87 |
28.05. |
-19,82 |
-0,49% |
- |
- |
4.030,87 |
-- |
|
|
RHEINMETALL AG |
703000 |
519,600 |
10:02 |
-4,000 |
-0,76% |
519,400 |
519,800 |
523,600 |
91.319,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
457,300 |
10:01 |
-1,900 |
-0,41% |
457,100 |
457,200 |
459,200 |
15.088,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,300 |
10:01 |
-1,600 |
-0,60% |
264,200 |
264,300 |
265,900 |
54.157,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
241,200 |
10:01 |
-8,100 |
-3,25% |
241,300 |
241,500 |
249,300 |
31.220,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
233,000 |
09:47 |
+0,500 |
+0,22% |
232,500 |
234,500 |
232,500 |
900,00 |
 |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,500 |
10:00 |
+0,700 |
+0,30% |
230,400 |
230,600 |
229,800 |
8.247,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
223,300 |
10:01 |
+1,000 |
+0,45% |
223,200 |
223,400 |
222,300 |
55.821,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
223,100 |
10:01 |
+0,100 |
+0,04% |
222,900 |
223,100 |
223,000 |
7.830,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
177,620 |
10:02 |
+0,400 |
+0,23% |
177,580 |
177,620 |
177,220 |
120.059,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
177,400 |
10:02 |
-0,800 |
-0,45% |
177,350 |
177,500 |
178,200 |
23.139,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,780 |
10:01 |
-0,480 |
-0,27% |
176,760 |
176,800 |
177,260 |
132.276,00 |
|
|
MERCK KGAA O.N. |
659990 |
170,200 |
10:02 |
+2,550 |
+1,52% |
170,150 |
170,250 |
167,650 |
32.503,00 |
|
|
AIRBUS SE |
938914 |
157,320 |
10:02 |
-1,120 |
-0,71% |
157,260 |
157,340 |
158,440 |
24.452,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,900 |
10:01 |
±0,000 |
±0,00% |
143,850 |
143,900 |
143,900 |
16.919,00 |
|
|
KRONES AG O.N. |
633500 |
126,800 |
09:56 |
-0,600 |
-0,47% |
126,600 |
127,000 |
127,400 |
417,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
122,700 |
10:02 |
-0,600 |
-0,49% |
122,700 |
122,800 |
123,300 |
303.305,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
117,200 |
10:02 |
+0,500 |
+0,43% |
117,100 |
117,300 |
116,700 |
23.097,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
107,350 |
10:01 |
+0,200 |
+0,19% |
107,300 |
107,400 |
107,150 |
16.604,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
102,500 |
10:01 |
-1,300 |
-1,25% |
102,400 |
102,700 |
103,800 |
17.391,00 |
|
|
HOCHTIEF AG |
607000 |
102,200 |
10:01 |
-1,000 |
-0,97% |
102,200 |
102,400 |
103,200 |
2.383,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,850 |
09:53 |
-1,250 |
-1,21% |
101,600 |
101,850 |
103,100 |
4.690,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,880 |
10:02 |
-1,720 |
-1,74% |
96,860 |
96,900 |
98,600 |
35.074,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,760 |
10:02 |
-1,040 |
-1,11% |
92,760 |
92,780 |
93,800 |
126.846,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
89,100 |
10:01 |
-0,300 |
-0,34% |
89,050 |
89,200 |
89,400 |
21.458,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
88,800 |
10:00 |
+0,300 |
+0,34% |
88,800 |
88,950 |
88,500 |
14.853,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
09:47 |
-0,400 |
-0,48% |
83,200 |
83,500 |
83,600 |
22,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,700 |
10:00 |
-0,700 |
-0,84% |
82,700 |
82,800 |
83,400 |
12.640,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,260 |
10:01 |
-0,240 |
-0,29% |
82,260 |
82,300 |
82,500 |
30.149,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
81,650 |
08:01 |
-0,800 |
-0,97% |
81,450 |
81,950 |
82,450 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,680 |
10:02 |
-1,440 |
-1,75% |
80,680 |
80,760 |
82,120 |
10.625,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,750 |
10:02 |
+0,400 |
+0,52% |
76,550 |
76,800 |
76,350 |
13.727,00 |
|
|
AURUBIS AG |
676650 |
76,300 |
10:00 |
-0,900 |
-1,17% |
76,250 |
76,350 |
77,200 |
8.729,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,950 |
10:01 |
-0,050 |
-0,07% |
75,900 |
76,000 |
76,000 |
15.021,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
74,520 |
10:02 |
-0,900 |
-1,19% |
74,460 |
74,520 |
75,420 |
119.578,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,600 |
08:07 |
-1,150 |
-1,56% |
72,500 |
72,550 |
73,750 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,700 |
09:53 |
-0,450 |
-0,62% |
71,700 |
71,800 |
72,150 |
6.161,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,400 |
08:01 |
-0,500 |
-0,70% |
70,600 |
71,200 |
71,900 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,900 |
10:02 |
-0,150 |
-0,21% |
69,900 |
70,000 |
70,050 |
4.492,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,550 |
10:01 |
-0,300 |
-0,44% |
67,550 |
67,700 |
67,850 |
50.012,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,630 |
10:02 |
-0,750 |
-1,13% |
65,630 |
65,650 |
66,380 |
380.996,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,600 |
09:58 |
-0,200 |
-0,30% |
65,550 |
65,650 |
65,800 |
3.968,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,940 |
10:01 |
-0,540 |
-0,82% |
64,920 |
64,960 |
65,480 |
21.479,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,300 |
10:02 |
-0,660 |
-1,07% |
61,260 |
61,300 |
61,960 |
21.569,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,200 |
09:29 |
±0,000 |
±0,00% |
58,100 |
58,300 |
58,200 |
974,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,500 |
09:55 |
+1,000 |
+1,80% |
56,300 |
56,500 |
55,500 |
24.908,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,560 |
10:02 |
-0,260 |
-0,48% |
53,540 |
53,600 |
53,820 |
43.050,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,550 |
09:52 |
-1,400 |
-2,64% |
51,450 |
51,600 |
52,950 |
21.262,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,150 |
09:52 |
±0,000 |
±0,00% |
51,100 |
51,200 |
51,150 |
13.620,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
50,200 |
09:59 |
-0,100 |
-0,20% |
50,100 |
50,300 |
50,300 |
3.381,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,940 |
10:02 |
-0,400 |
-0,79% |
49,960 |
49,990 |
50,340 |
61.560,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,630 |
10:02 |
-0,870 |
-1,76% |
48,630 |
48,660 |
49,500 |
56.883,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,680 |
10:02 |
-0,535 |
-1,11% |
47,660 |
47,675 |
48,215 |
250.382,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
46,940 |
10:01 |
-0,380 |
-0,80% |
46,920 |
46,990 |
47,320 |
84.931,00 |
|
|
PUMA SE |
696960 |
46,470 |
10:01 |
-0,740 |
-1,57% |
46,440 |
46,490 |
47,210 |
38.471,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,060 |
10:02 |
-0,460 |
-0,99% |
46,020 |
46,080 |
46,520 |
13.729,00 |
|
|
KION GROUP AG |
KGX888 |
45,470 |
09:07 |
-0,520 |
-1,13% |
45,560 |
45,570 |
45,990 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,580 |
10:02 |
-0,420 |
-0,93% |
44,560 |
44,640 |
45,000 |
2.182,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,280 |
09:47 |
-0,400 |
-0,90% |
44,300 |
44,500 |
44,680 |
7.468,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,305 |
10:00 |
-0,270 |
-0,68% |
39,340 |
39,355 |
39,575 |
33.028,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,200 |
09:38 |
-0,260 |
-0,66% |
39,160 |
39,190 |
39,460 |
60,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,890 |
10:02 |
-0,310 |
-0,79% |
38,880 |
38,900 |
39,200 |
196.689,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,680 |
10:01 |
-0,640 |
-1,63% |
38,660 |
38,690 |
39,320 |
16.146,00 |
|
|
GEA GROUP AG |
660200 |
38,420 |
10:02 |
-0,240 |
-0,62% |
38,420 |
38,440 |
38,660 |
8.683,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,910 |
10:02 |
-0,375 |
-0,98% |
37,905 |
37,915 |
38,285 |
301.871,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,780 |
09:38 |
-0,400 |
-1,08% |
36,700 |
36,800 |
37,180 |
700,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,260 |
09:59 |
-0,540 |
-1,47% |
36,220 |
36,360 |
36,800 |
9.449,00 |
|
|
RWE AG INH O.N. |
703712 |
34,640 |
10:02 |
-0,390 |
-1,11% |
34,640 |
34,660 |
35,030 |
230.436,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,900 |
10:01 |
-0,880 |
-2,61% |
32,840 |
32,920 |
33,780 |
16.358,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
30,860 |
10:01 |
-0,420 |
-1,34% |
30,840 |
30,960 |
31,280 |
4.464,00 |
|
|
RTL GROUP |
861149 |
29,550 |
08:02 |
-0,150 |
-0,51% |
29,150 |
29,200 |
29,700 |
250,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,090 |
10:01 |
-0,140 |
-0,48% |
29,090 |
29,110 |
29,230 |
113.182,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,390 |
10:02 |
-1,140 |
-3,86% |
28,370 |
28,410 |
29,530 |
181.375,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,920 |
10:02 |
-0,610 |
-2,14% |
27,920 |
27,940 |
28,530 |
238.320,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,480 |
09:51 |
-0,300 |
-1,08% |
27,440 |
27,520 |
27,780 |
3.303,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,415 |
10:02 |
-0,385 |
-1,38% |
27,410 |
27,420 |
27,800 |
543.834,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,100 |
09:59 |
-0,420 |
-1,53% |
27,040 |
27,160 |
27,520 |
8.120,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
26,790 |
10:01 |
-0,040 |
-0,15% |
26,780 |
26,800 |
26,830 |
407.768,00 |
|
|
LANXESS AG |
547040 |
25,410 |
10:02 |
-0,210 |
-0,82% |
25,380 |
25,440 |
25,620 |
10.468,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
23,780 |
08:01 |
-0,090 |
-0,38% |
23,920 |
23,930 |
23,870 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,360 |
10:00 |
+0,180 |
+0,78% |
23,340 |
23,380 |
23,180 |
32.901,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,960 |
09:50 |
-0,060 |
-0,27% |
21,940 |
21,980 |
22,020 |
5.537,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,690 |
10:01 |
-0,030 |
-0,14% |
21,680 |
21,700 |
21,720 |
477.974,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,440 |
10:01 |
-0,360 |
-1,65% |
21,440 |
21,460 |
21,800 |
93.188,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,240 |
09:53 |
±0,000 |
±0,00% |
21,220 |
21,280 |
21,240 |
5.534,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,130 |
10:02 |
-0,180 |
-0,89% |
20,120 |
20,140 |
20,310 |
51.091,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,340 |
09:46 |
-0,060 |
-0,34% |
17,300 |
17,420 |
17,400 |
949,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,030 |
10:00 |
-0,010 |
-0,06% |
17,030 |
17,050 |
17,040 |
9.988,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,565 |
10:02 |
-0,175 |
-1,11% |
15,560 |
15,570 |
15,740 |
289.276,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,514 |
10:01 |
-0,152 |
-0,97% |
15,510 |
15,514 |
15,666 |
522.378,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,600 |
09:36 |
-0,100 |
-0,68% |
14,580 |
14,600 |
14,700 |
7.524,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,400 |
10:00 |
-0,160 |
-1,10% |
14,380 |
14,420 |
14,560 |
34.412,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,990 |
10:00 |
-0,200 |
-1,41% |
13,970 |
13,990 |
14,190 |
40.240,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,560 |
10:02 |
-0,055 |
-0,40% |
13,545 |
13,560 |
13,615 |
36.778,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,300 |
10:02 |
-0,100 |
-0,81% |
12,295 |
12,305 |
12,400 |
216.912,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,990 |
10:00 |
-0,070 |
-0,58% |
11,990 |
12,005 |
12,060 |
75.334,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,830 |
10:01 |
-0,205 |
-2,27% |
8,820 |
8,830 |
9,035 |
271.815,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,352 |
10:01 |
-0,126 |
-1,94% |
6,354 |
6,360 |
6,478 |
2,06 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,458 |
10:01 |
-0,096 |
-1,73% |
5,450 |
5,456 |
5,554 |
517.081,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,655 |
10:02 |
-0,087 |
-1,83% |
4,654 |
4,659 |
4,742 |
379.530,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,124 |
09:40 |
-0,076 |
-3,45% |
2,094 |
2,106 |
2,200 |
150.500,00 |
|
