| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.028,81 |
12:03 |
+22,65 |
+0,23% |
- |
- |
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 |
17,640 |
11:28 |
+0,160 |
+0,92% |
17,540 |
17,660 |
17,480 |
1,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
222,600 |
08:00 |
-0,300 |
-0,13% |
221,900 |
222,000 |
222,900 |
20,00 |
 |
|
AIRBUS SE |
938914 |
159,360 |
11:21 |
+0,040 |
+0,03% |
159,260 |
159,280 |
159,320 |
50,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,400 |
11:28 |
-0,430 |
-1,88% |
22,130 |
22,160 |
22,830 |
663,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,200 |
12:01 |
+0,400 |
+0,15% |
266,000 |
266,200 |
265,800 |
1.551,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,160 |
09:59 |
+0,045 |
+2,13% |
2,167 |
2,172 |
2,115 |
20.000,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
241,500 |
10:01 |
±0,000 |
±0,00% |
241,000 |
242,000 |
241,500 |
175,00 |
|
|
AURUBIS AG |
676650 |
76,100 |
08:02 |
+0,650 |
+0,86% |
76,450 |
76,550 |
75,450 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,320 |
11:55 |
-0,400 |
-0,82% |
48,285 |
48,295 |
48,720 |
2.894,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,980 |
12:00 |
-0,225 |
-0,80% |
27,955 |
27,965 |
28,205 |
1.185,00 |
|
|
BECHTLE AG O.N. |
515870 |
47,620 |
09:56 |
+0,220 |
+0,46% |
47,520 |
47,560 |
47,400 |
20,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
34,680 |
11:47 |
+0,820 |
+2,42% |
34,640 |
34,740 |
33,860 |
135,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,750 |
08:02 |
-0,050 |
-0,03% |
145,650 |
145,700 |
145,800 |
0,00 |
|
|
BILFINGER SE O.N. |
590900 |
51,200 |
08:04 |
+0,500 |
+0,99% |
50,400 |
50,600 |
50,700 |
0,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,800 |
11:33 |
+0,020 |
+0,02% |
93,820 |
93,860 |
93,780 |
648,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
66,100 |
08:33 |
+0,240 |
+0,36% |
65,260 |
65,300 |
65,860 |
1.160,00 |
|
|
CANCOM SE O.N. |
541910 |
31,580 |
08:02 |
-0,080 |
-0,25% |
31,740 |
31,860 |
31,660 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
91,900 |
10:12 |
-0,600 |
-0,65% |
92,050 |
92,150 |
92,500 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,670 |
11:31 |
+0,100 |
+0,64% |
15,630 |
15,640 |
15,570 |
11.735,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,160 |
11:16 |
+0,640 |
+2,33% |
28,100 |
28,160 |
27,520 |
440,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,020 |
08:12 |
-0,320 |
-0,51% |
62,220 |
62,260 |
62,340 |
0,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,570 |
09:27 |
+0,250 |
+0,51% |
49,710 |
49,730 |
49,320 |
70,00 |
|
|
CTS EVENTIM KGAA |
547030 |
85,250 |
09:59 |
+1,700 |
+2,03% |
84,600 |
84,700 |
83,550 |
10,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,660 |
11:56 |
+0,070 |
+0,18% |
39,630 |
39,650 |
39,590 |
370,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,530 |
08:02 |
-0,190 |
-0,64% |
29,960 |
30,000 |
29,720 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,760 |
11:56 |
-0,080 |
-0,11% |
75,760 |
75,780 |
75,840 |
1.564,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,692 |
11:48 |
+0,040 |
+0,26% |
15,680 |
15,682 |
15,652 |
7.195,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,500 |
10:29 |
-0,350 |
-0,19% |
181,900 |
182,000 |
182,850 |
226,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,010 |
08:14 |
-0,010 |
-0,03% |
39,320 |
39,340 |
39,020 |
99,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,750 |
12:02 |
+0,020 |
+0,09% |
21,740 |
21,750 |
21,730 |
6.420,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,470 |
12:01 |
+0,020 |
+0,16% |
12,465 |
12,470 |
12,450 |
10.048,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,820 |
10:26 |
-0,300 |
-0,65% |
45,740 |
45,800 |
46,120 |
115,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,010 |
09:59 |
+0,030 |
+0,18% |
16,980 |
17,000 |
16,980 |
6,00 |
|
|
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 |
20,390 |
11:35 |
+0,150 |
+0,74% |
20,350 |
20,370 |
20,240 |
2.166,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,150 |
11:49 |
-0,105 |
-1,13% |
9,130 |
9,165 |
9,255 |
951,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,910 |
11:49 |
+0,030 |
+0,08% |
38,640 |
38,680 |
38,880 |
300,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,300 |
09:03 |
+0,050 |
+0,10% |
52,550 |
52,600 |
52,250 |
200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,160 |
10:07 |
+0,020 |
+0,09% |
23,180 |
23,200 |
23,140 |
8,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,020 |
08:06 |
-0,180 |
-0,62% |
29,230 |
29,240 |
29,200 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,040 |
09:20 |
+0,040 |
+0,09% |
45,120 |
45,180 |
45,000 |
0,00 |
|
|
GEA GROUP AG |
660200 |
38,780 |
08:02 |
+0,360 |
+0,94% |
38,720 |
38,780 |
38,420 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
105,600 |
08:06 |
-0,200 |
-0,19% |
106,500 |
106,700 |
105,800 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
225,600 |
08:02 |
-1,300 |
-0,57% |
224,300 |
224,500 |
226,900 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
99,780 |
08:02 |
±0,000 |
±0,00% |
99,360 |
99,400 |
99,780 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,900 |
08:13 |
+0,300 |
+0,36% |
83,100 |
83,600 |
82,600 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,800 |
08:02 |
±0,000 |
±0,00% |
5,770 |
5,778 |
5,800 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,560 |
08:02 |
+0,560 |
+0,67% |
83,200 |
83,240 |
83,000 |
0,00 |
|
| | 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 |
37,960 |
38,380 |
512,00 |
|
|
HOCHTIEF AG |
607000 |
104,400 |
12:02 |
+1,500 |
+1,46% |
104,500 |
104,600 |
102,900 |
111,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,420 |
11:54 |
-0,960 |
-1,98% |
47,470 |
47,520 |
48,380 |
100,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
38,150 |
11:58 |
+0,220 |
+0,58% |
38,245 |
38,260 |
37,930 |
3.237,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,120 |
11:54 |
+0,200 |
+0,72% |
28,100 |
28,140 |
27,920 |
200,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,700 |
08:03 |
+0,340 |
+0,94% |
36,680 |
36,840 |
36,360 |
200,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,570 |
09:20 |
+0,080 |
+0,59% |
13,530 |
13,565 |
13,490 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
46,410 |
09:20 |
+0,980 |
+2,16% |
46,210 |
46,260 |
45,430 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,800 |
10:55 |
+0,150 |
+0,21% |
72,400 |
72,450 |
72,650 |
75,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,540 |
11:36 |
+0,300 |
+1,41% |
21,600 |
21,640 |
21,240 |
490,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
127,800 |
11:45 |
+0,400 |
+0,31% |
127,600 |
127,800 |
127,400 |
40,00 |
|
|
LANXESS AG |
547040 |
25,460 |
08:14 |
-0,050 |
-0,20% |
25,830 |
25,870 |
25,510 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,540 |
09:20 |
+0,120 |
+0,15% |
82,820 |
83,080 |
80,420 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,604 |
11:52 |
+0,106 |
+1,63% |
6,592 |
6,596 |
6,498 |
22.500,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
67,000 |
11:59 |
+0,460 |
+0,69% |
66,940 |
66,960 |
66,540 |
1.368,00 |
|
|
MERCK KGAA O.N. |
659990 |
167,100 |
09:13 |
-0,700 |
-0,42% |
167,100 |
167,200 |
167,800 |
30,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
08:02 |
-0,100 |
-0,15% |
67,900 |
68,000 |
68,000 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,500 |
08:02 |
-1,300 |
-0,55% |
232,700 |
232,800 |
234,800 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,200 |
10:32 |
-0,700 |
-0,15% |
461,400 |
461,500 |
462,900 |
137,00 |
|
|
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 |
90,950 |
10:35 |
±0,000 |
±0,00% |
90,650 |
90,800 |
90,950 |
10,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,790 |
11:47 |
+0,130 |
+0,89% |
14,790 |
14,820 |
14,660 |
1.460,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,800 |
09:20 |
-0,040 |
-0,27% |
14,760 |
14,780 |
14,840 |
100,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,040 |
08:02 |
-0,040 |
-0,08% |
50,700 |
50,740 |
50,080 |
0,00 |
|
|
PUMA SE |
696960 |
47,640 |
11:46 |
-0,710 |
-1,47% |
47,650 |
47,670 |
48,350 |
50,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,265 |
09:56 |
-0,015 |
-0,04% |
40,225 |
40,245 |
40,280 |
77,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,300 |
11:26 |
+3,900 |
+3,50% |
115,800 |
116,000 |
111,400 |
1.408,00 |
|
|
RHEINMETALL AG |
703000 |
535,800 |
11:48 |
+2,800 |
+0,53% |
535,400 |
535,800 |
533,000 |
219,00 |
|
|
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 |
35,380 |
10:47 |
+0,330 |
+0,94% |
35,270 |
35,280 |
35,050 |
4.645,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
180,120 |
11:50 |
-0,240 |
-0,13% |
180,080 |
180,120 |
180,360 |
902,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
253,800 |
08:06 |
-0,300 |
-0,12% |
251,300 |
251,500 |
254,100 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,050 |
09:03 |
+0,600 |
+0,84% |
71,750 |
71,900 |
71,450 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
180,880 |
11:58 |
+1,720 |
+0,96% |
180,860 |
180,900 |
179,160 |
716,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
26,010 |
12:01 |
+0,110 |
+0,42% |
25,970 |
26,000 |
25,900 |
12.734,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,640 |
08:06 |
±0,000 |
±0,00% |
54,180 |
54,220 |
53,640 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,100 |
09:03 |
-0,200 |
-0,26% |
76,050 |
76,200 |
76,300 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,050 |
10:28 |
+1,250 |
+1,63% |
77,550 |
77,750 |
76,800 |
112,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
52,250 |
11:42 |
+0,700 |
+1,36% |
52,200 |
52,300 |
51,550 |
680,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,900 |
08:06 |
+0,800 |
+1,40% |
58,400 |
58,600 |
57,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
66,250 |
08:06 |
-0,450 |
-0,67% |
65,900 |
66,000 |
66,700 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,600 |
12:01 |
-2,600 |
-4,55% |
54,500 |
54,700 |
57,200 |
854,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
107,950 |
11:46 |
+2,350 |
+2,23% |
107,850 |
107,950 |
105,600 |
823,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,100 |
09:02 |
+0,140 |
+1,00% |
14,350 |
14,380 |
13,960 |
1.400,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,750 |
08:02 |
±0,000 |
±0,00% |
73,550 |
73,600 |
73,750 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,100 |
08:06 |
-0,065 |
-0,53% |
12,190 |
12,200 |
12,165 |
0,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,839 |
11:18 |
+0,101 |
+2,13% |
4,831 |
4,835 |
4,738 |
209,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,300 |
10:50 |
+0,260 |
+1,18% |
22,220 |
22,280 |
22,040 |
304,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
123,600 |
12:00 |
+2,250 |
+1,85% |
123,650 |
123,700 |
121,350 |
2.540,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,560 |
11:44 |
+0,560 |
+2,00% |
28,540 |
28,540 |
28,000 |
950,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
106,250 |
08:22 |
+0,800 |
+0,76% |
104,300 |
104,500 |
105,450 |
20,00 |
|
|
ZALANDO SE |
ZAL111 |
24,100 |
10:02 |
-0,140 |
-0,58% |
24,010 |
24,030 |
24,240 |
50,00 |
|
