| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.629,68 |
12:24 |
-64,80 |
-0,67% |
- |
- |
9.694,48 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.915,78 |
20.06. |
+38,99 |
+1,01% |
- |
- |
3.915,78 |
-- |
 |
|
AIRBUS SE |
938914 |
147,940 |
12:23 |
-0,860 |
-0,58% |
148,000 |
148,040 |
148,800 |
67.001,00 |
|
|
RTL GROUP |
861149 |
29,400 |
10:24 |
+0,450 |
+1,55% |
29,100 |
29,200 |
28,950 |
1.550,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,200 |
12:01 |
-1,900 |
-0,41% |
460,700 |
460,900 |
463,100 |
66,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
258,700 |
12:24 |
-1,300 |
-0,50% |
258,700 |
258,800 |
260,000 |
236.949,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,800 |
12:24 |
-0,500 |
-0,21% |
233,800 |
233,900 |
234,300 |
23.013,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,120 |
12:22 |
-0,060 |
-0,46% |
13,110 |
13,140 |
13,180 |
120.195,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,692 |
12:19 |
-0,094 |
-1,62% |
5,686 |
5,690 |
5,786 |
36.268,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,200 |
12:23 |
-0,650 |
-0,61% |
105,150 |
105,200 |
105,850 |
213.568,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,281 |
12:24 |
-0,119 |
-2,70% |
4,280 |
4,284 |
4,400 |
1,55 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
60,750 |
12:19 |
-0,350 |
-0,57% |
60,750 |
60,850 |
61,100 |
5.091,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
167,860 |
12:24 |
-2,480 |
-1,46% |
167,840 |
167,880 |
170,340 |
333.328,00 |
|
|
SIXT SE ST O.N. |
723132 |
68,850 |
12:24 |
+0,350 |
+0,51% |
68,800 |
68,900 |
68,500 |
8.653,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
217,900 |
12:24 |
-1,100 |
-0,50% |
217,800 |
218,000 |
219,000 |
44.132,00 |
|
|
SAP SE O.N. |
716460 |
179,980 |
12:24 |
+0,280 |
+0,16% |
179,960 |
180,000 |
179,700 |
456.536,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,920 |
12:24 |
-0,420 |
-0,65% |
63,920 |
63,930 |
64,340 |
1,29 Mio. |
|
|
RWE AG INH O.N. |
703712 |
33,470 |
12:24 |
-0,050 |
-0,15% |
33,470 |
33,480 |
33,520 |
383.022,00 |
|
|
RHEINMETALL AG |
703000 |
498,500 |
12:13 |
-11,900 |
-2,33% |
497,800 |
498,300 |
510,400 |
2.735,00 |
|
|
PUMA SE |
696960 |
44,170 |
12:23 |
-0,310 |
-0,70% |
44,160 |
44,180 |
44,480 |
55.046,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
76,050 |
11:38 |
+0,100 |
+0,13% |
75,950 |
76,100 |
75,950 |
140,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,650 |
11:58 |
±0,000 |
±0,00% |
67,650 |
67,850 |
67,650 |
12.067,00 |
|
|
GEA GROUP AG |
660200 |
39,100 |
12:18 |
±0,000 |
±0,00% |
39,100 |
39,140 |
39,100 |
46.284,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,250 |
12:24 |
-0,350 |
-0,21% |
166,200 |
166,300 |
166,600 |
40.890,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,050 |
12:24 |
-0,700 |
-0,76% |
91,000 |
91,100 |
91,750 |
20.357,00 |
|
|
KRONES AG O.N. |
633500 |
118,600 |
12:09 |
-1,000 |
-0,84% |
118,600 |
119,000 |
119,600 |
801,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,920 |
12:24 |
-1,065 |
-3,04% |
33,910 |
33,920 |
34,985 |
1,69 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
31,520 |
12:20 |
-1,140 |
-3,49% |
31,500 |
31,600 |
32,660 |
20.204,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,330 |
12:22 |
-0,540 |
-3,20% |
16,310 |
16,360 |
16,870 |
271.220,00 |
|
|
HOCHTIEF AG |
607000 |
98,800 |
12:22 |
-1,050 |
-1,05% |
98,700 |
98,800 |
99,850 |
13.602,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
50,580 |
12:23 |
+0,260 |
+0,52% |
50,560 |
50,620 |
50,320 |
130.333,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
81,620 |
12:24 |
-0,740 |
-0,90% |
81,540 |
81,580 |
82,360 |
108.009,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
93,380 |
12:24 |
-2,620 |
-2,73% |
93,380 |
93,440 |
96,000 |
101.278,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,300 |
12:20 |
+0,150 |
+0,31% |
49,300 |
49,400 |
49,150 |
24.126,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
190,950 |
12:23 |
+0,650 |
+0,34% |
190,850 |
190,950 |
190,300 |
96.443,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,310 |
12:20 |
-0,190 |
-0,52% |
36,310 |
36,340 |
36,500 |
57.307,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,310 |
12:24 |
-0,040 |
-0,14% |
28,310 |
28,320 |
28,350 |
142.692,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,760 |
08:02 |
+0,560 |
+1,14% |
49,180 |
49,200 |
49,200 |
62,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,485 |
12:24 |
+0,130 |
+1,56% |
8,480 |
8,495 |
8,355 |
835.669,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,640 |
11:49 |
+0,140 |
+0,31% |
45,540 |
45,700 |
45,500 |
7.489,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,920 |
12:24 |
+0,030 |
+0,13% |
22,920 |
22,930 |
22,890 |
1,96 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,910 |
12:24 |
-0,240 |
-0,63% |
37,910 |
37,930 |
38,150 |
515.954,00 |
|
|
1+1 AG INH O.N. |
554550 |
15,980 |
11:51 |
-0,140 |
-0,87% |
15,960 |
16,000 |
16,120 |
5.797,00 |
|
|
LANXESS AG |
547040 |
22,020 |
12:23 |
-0,320 |
-1,43% |
22,000 |
22,030 |
22,340 |
86.577,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,200 |
09:59 |
-1,050 |
-1,29% |
79,850 |
80,050 |
81,250 |
6,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
54,880 |
12:22 |
+0,020 |
+0,04% |
54,860 |
54,900 |
54,860 |
92.036,00 |
|
|
CANCOM SE O.N. |
541910 |
31,480 |
12:14 |
-0,120 |
-0,38% |
31,460 |
31,600 |
31,600 |
24.971,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
64,600 |
12:22 |
-1,450 |
-2,20% |
64,550 |
64,650 |
66,050 |
112.416,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,400 |
11:53 |
-0,100 |
-0,15% |
67,100 |
67,600 |
67,500 |
383,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,750 |
12:23 |
+0,300 |
+0,21% |
140,750 |
140,800 |
140,450 |
65.994,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
87,760 |
12:23 |
-0,620 |
-0,70% |
87,740 |
87,780 |
88,380 |
223.880,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,100 |
12:15 |
-0,360 |
-0,79% |
45,080 |
45,120 |
45,460 |
41.331,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,528 |
12:23 |
-0,214 |
-1,45% |
14,532 |
14,536 |
14,742 |
2,68 Mio. |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
228,000 |
12:17 |
-2,000 |
-0,87% |
228,000 |
229,500 |
230,000 |
571,00 |
|
|
UTD.INTERNET AG NA |
508903 |
19,960 |
12:21 |
-0,140 |
-0,70% |
19,950 |
19,980 |
20,100 |
26.272,00 |
|
|
ZALANDO SE |
ZAL111 |
22,750 |
11:46 |
+0,200 |
+0,89% |
22,810 |
22,820 |
22,550 |
219,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,100 |
12:24 |
-0,450 |
-0,44% |
101,000 |
101,150 |
101,550 |
14.974,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
71,850 |
12:20 |
-1,650 |
-2,24% |
71,800 |
71,950 |
73,500 |
8.130,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
75,000 |
09:19 |
+1,100 |
+1,49% |
73,950 |
74,050 |
73,900 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
113,800 |
12:20 |
-0,250 |
-0,22% |
113,750 |
113,850 |
114,050 |
40.761,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
44,350 |
11:55 |
-0,350 |
-0,78% |
44,250 |
44,400 |
44,700 |
4.969,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,600 |
12:23 |
-0,640 |
-1,20% |
52,560 |
52,600 |
53,240 |
65.808,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,690 |
12:24 |
-0,360 |
-0,84% |
42,670 |
42,690 |
43,050 |
149.588,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,400 |
12:24 |
+0,120 |
+0,17% |
69,380 |
69,400 |
69,280 |
117.523,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,000 |
09:59 |
-0,100 |
-0,13% |
74,840 |
75,140 |
75,100 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,520 |
12:24 |
+0,200 |
+1,62% |
12,515 |
12,525 |
12,320 |
396.805,00 |
|
|
KION GROUP AG |
KGX888 |
39,360 |
11:05 |
-2,740 |
-6,51% |
39,440 |
39,630 |
42,100 |
1.670,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,500 |
12:20 |
±0,000 |
±0,00% |
70,500 |
70,600 |
70,500 |
22.671,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,500 |
11:22 |
-0,300 |
-0,86% |
34,520 |
34,580 |
34,800 |
526,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,990 |
12:22 |
-0,360 |
-1,86% |
18,990 |
19,005 |
19,350 |
200.193,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,000 |
12:24 |
-0,920 |
-3,69% |
24,010 |
24,030 |
24,920 |
638.968,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,655 |
12:24 |
+0,090 |
+0,72% |
12,650 |
12,655 |
12,565 |
1,36 Mio. |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,770 |
12:23 |
-0,120 |
-0,33% |
36,770 |
36,790 |
36,890 |
674,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,090 |
12:24 |
-0,175 |
-1,23% |
14,090 |
14,100 |
14,265 |
1,95 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
25,980 |
12:24 |
-0,020 |
-0,08% |
25,980 |
25,985 |
26,000 |
763.113,00 |
|
|
BASF SE NA O.N. |
BASF11 |
45,135 |
12:24 |
-0,405 |
-0,89% |
45,140 |
45,155 |
45,540 |
716.163,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,845 |
12:23 |
+0,020 |
+0,05% |
38,835 |
38,845 |
38,825 |
85.893,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,800 |
08:04 |
+1,800 |
+2,37% |
77,500 |
77,800 |
76,000 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,500 |
12:24 |
-0,580 |
-1,32% |
43,480 |
43,520 |
44,080 |
19.799,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,755 |
12:20 |
-0,040 |
-0,37% |
10,750 |
10,765 |
10,795 |
104.474,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,880 |
08:04 |
+0,100 |
+0,37% |
26,580 |
26,620 |
26,780 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,720 |
10:54 |
-1,340 |
-4,18% |
30,640 |
30,740 |
32,060 |
95,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,340 |
12:24 |
-0,640 |
-2,37% |
26,300 |
26,360 |
26,980 |
79.153,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,937 |
08:00 |
+0,017 |
+0,89% |
1,916 |
1,920 |
1,920 |
2,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,500 |
12:16 |
+0,200 |
+0,17% |
116,300 |
116,500 |
116,300 |
9.765,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
25,000 |
12:15 |
+0,020 |
+0,08% |
24,960 |
25,020 |
24,980 |
5.804,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
43,710 |
12:24 |
-0,770 |
-1,73% |
43,710 |
43,730 |
44,480 |
39.150,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,580 |
12:23 |
-0,030 |
-0,11% |
26,560 |
26,570 |
26,610 |
793.892,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,300 |
11:51 |
-1,800 |
-2,85% |
59,500 |
59,700 |
63,100 |
724,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
218,400 |
12:23 |
-2,800 |
-1,27% |
218,400 |
218,500 |
221,200 |
111.090,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,140 |
12:24 |
-0,360 |
-0,56% |
64,120 |
64,160 |
64,500 |
49.035,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,012 |
12:24 |
-0,018 |
-0,36% |
5,010 |
5,016 |
5,030 |
519.600,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,600 |
12:19 |
-0,400 |
-0,47% |
84,600 |
84,800 |
85,000 |
535,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,650 |
12:19 |
+0,050 |
+0,07% |
70,650 |
70,700 |
70,600 |
24.364,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,180 |
12:16 |
-0,140 |
-0,55% |
25,180 |
25,200 |
25,320 |
53.070,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,120 |
11:55 |
-0,180 |
-0,89% |
20,020 |
20,120 |
20,300 |
7.527,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,620 |
12:24 |
-0,510 |
-2,67% |
18,600 |
18,620 |
19,130 |
411.373,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
97,050 |
08:41 |
-0,300 |
-0,31% |
94,350 |
94,500 |
97,350 |
5,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,940 |
12:11 |
-0,020 |
-0,14% |
13,940 |
13,980 |
13,960 |
8.491,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
28,620 |
12:24 |
-0,540 |
-1,85% |
28,620 |
28,660 |
29,160 |
158.115,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
226,900 |
12:23 |
-1,000 |
-0,44% |
226,800 |
227,000 |
227,900 |
15.804,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,350 |
12:20 |
-0,220 |
-1,75% |
12,350 |
12,370 |
12,570 |
87.563,00 |
|
