| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.621,58 |
16:13 |
-22,49 |
-0,23% |
- |
- |
9.644,07 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.895,34 |
25.06. |
-34,17 |
-0,87% |
- |
- |
3.895,34 |
-- |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
4,806 |
16:12 |
-0,334 |
-6,50% |
4,802 |
4,806 |
5,140 |
1,39 Mio. |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
23,530 |
16:13 |
-1,480 |
-5,92% |
23,510 |
23,550 |
25,010 |
745.337,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,678 |
16:12 |
-0,244 |
-3,52% |
6,676 |
6,686 |
6,922 |
2,30 Mio. |
|
|
ENERGIEKONTOR O.N. |
531350 |
64,500 |
09:30 |
-2,300 |
-3,44% |
64,400 |
64,500 |
66,800 |
92,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,840 |
14:02 |
-0,054 |
-2,85% |
1,825 |
1,831 |
1,894 |
8.950,00 |
|
|
AIRBUS SE |
938914 |
130,960 |
16:12 |
-3,740 |
-2,78% |
130,940 |
130,980 |
134,700 |
579.265,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
87,900 |
16:13 |
-2,340 |
-2,59% |
87,880 |
87,900 |
90,240 |
575.466,00 |
|
|
AURUBIS AG |
676650 |
74,650 |
16:13 |
-1,850 |
-2,42% |
74,600 |
74,700 |
76,500 |
69.531,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
45,335 |
16:13 |
-1,075 |
-2,32% |
45,330 |
45,340 |
46,410 |
865.404,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,900 |
16:09 |
-1,100 |
-2,20% |
48,800 |
48,860 |
50,000 |
44.333,00 |
|
|
MERCK KGAA O.N. |
659990 |
154,350 |
16:13 |
-3,150 |
-2,00% |
154,250 |
154,350 |
157,500 |
209.307,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,027 |
16:13 |
-0,077 |
-1,88% |
4,025 |
4,028 |
4,104 |
1,59 Mio. |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
42,790 |
16:12 |
-0,800 |
-1,84% |
42,770 |
42,800 |
43,590 |
183.184,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
104,650 |
16:13 |
-1,900 |
-1,78% |
104,600 |
104,700 |
106,550 |
926.668,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,040 |
16:12 |
-0,840 |
-1,72% |
48,000 |
48,160 |
48,880 |
41.746,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,170 |
16:13 |
-0,200 |
-1,62% |
12,170 |
12,190 |
12,370 |
138.497,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,720 |
16:12 |
-0,094 |
-1,62% |
5,716 |
5,720 |
5,814 |
3,91 Mio. |
|
|
LANXESS AG |
547040 |
22,680 |
16:13 |
-0,330 |
-1,43% |
22,670 |
22,690 |
23,010 |
174.665,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,960 |
16:09 |
-0,360 |
-1,42% |
24,960 |
25,000 |
25,320 |
87.318,00 |
|
|
RWE AG INH O.N. |
703712 |
33,200 |
16:13 |
-0,460 |
-1,37% |
33,180 |
33,200 |
33,660 |
899.762,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
75,150 |
08:03 |
-1,000 |
-1,31% |
74,950 |
75,400 |
76,150 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
53,500 |
16:11 |
-0,700 |
-1,29% |
53,460 |
53,500 |
54,200 |
287.196,00 |
|
|
RHEINMETALL AG |
703000 |
488,800 |
16:13 |
-6,200 |
-1,25% |
488,800 |
489,100 |
495,000 |
134.372,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,000 |
16:13 |
-0,800 |
-1,23% |
63,980 |
64,020 |
64,800 |
157.300,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,250 |
16:13 |
-0,460 |
-1,19% |
38,245 |
38,255 |
38,710 |
189.942,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
74,240 |
16:13 |
-0,780 |
-1,04% |
74,240 |
74,300 |
75,020 |
23.460,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,260 |
16:11 |
-0,440 |
-1,03% |
42,250 |
42,270 |
42,700 |
463.446,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,400 |
16:13 |
-2,300 |
-0,97% |
234,300 |
234,500 |
236,700 |
23.674,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
70,460 |
16:12 |
-0,660 |
-0,93% |
70,440 |
70,480 |
71,120 |
299.504,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
43,550 |
15:58 |
-0,400 |
-0,91% |
43,450 |
43,550 |
43,950 |
25.193,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,160 |
16:11 |
-0,170 |
-0,88% |
19,130 |
19,180 |
19,330 |
53.049,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,620 |
15:32 |
-0,320 |
-0,87% |
36,680 |
36,690 |
36,940 |
1.703,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
30,960 |
16:10 |
-0,240 |
-0,77% |
30,920 |
31,000 |
31,200 |
36.830,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
25,950 |
16:13 |
-0,200 |
-0,76% |
25,945 |
25,950 |
26,150 |
998.836,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,000 |
09:16 |
-0,550 |
-0,74% |
74,600 |
74,700 |
74,550 |
0,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,130 |
16:13 |
-0,190 |
-0,72% |
26,110 |
26,130 |
26,320 |
699.060,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,380 |
16:13 |
-0,320 |
-0,72% |
44,360 |
44,400 |
44,700 |
22.567,00 |
|
|
COVESTRO AG O.N. |
606214 |
54,120 |
16:13 |
-0,380 |
-0,70% |
54,100 |
54,140 |
54,500 |
440.622,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
191,450 |
16:13 |
-1,300 |
-0,67% |
191,400 |
191,500 |
192,750 |
95.041,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
258,500 |
16:13 |
-1,700 |
-0,65% |
258,400 |
258,600 |
260,200 |
570.782,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
64,390 |
16:13 |
-0,420 |
-0,65% |
64,380 |
64,390 |
64,810 |
1,74 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,880 |
16:13 |
-0,160 |
-0,64% |
24,840 |
24,920 |
25,040 |
38.839,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,300 |
12:59 |
-0,220 |
-0,64% |
34,240 |
34,280 |
34,520 |
1.145,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
219,400 |
16:13 |
-1,400 |
-0,63% |
219,100 |
219,300 |
220,800 |
46.401,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,980 |
16:13 |
-0,120 |
-0,63% |
18,970 |
18,980 |
19,100 |
185.693,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,090 |
16:12 |
-0,170 |
-0,60% |
28,080 |
28,100 |
28,260 |
276.707,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,200 |
16:12 |
-0,500 |
-0,58% |
85,100 |
85,300 |
85,700 |
2.171,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,525 |
16:12 |
-0,065 |
-0,52% |
12,520 |
12,530 |
12,590 |
2,12 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
107,300 |
16:11 |
-0,500 |
-0,46% |
107,300 |
107,500 |
107,800 |
13.844,00 |
|
|
ZALANDO SE |
ZAL111 |
21,900 |
13:51 |
-0,100 |
-0,45% |
21,750 |
21,770 |
22,000 |
142,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,650 |
16:12 |
-0,300 |
-0,38% |
77,600 |
77,700 |
77,950 |
25.831,00 |
|
|
RTL GROUP |
861149 |
28,950 |
14:21 |
-0,100 |
-0,34% |
29,100 |
29,200 |
29,050 |
3.124,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
119,300 |
16:12 |
-0,400 |
-0,33% |
119,200 |
119,400 |
119,700 |
24.838,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,165 |
16:12 |
-0,045 |
-0,32% |
14,160 |
14,170 |
14,210 |
1,40 Mio. |
|
|
BILFINGER SE O.N. |
590900 |
49,550 |
15:53 |
-0,150 |
-0,30% |
49,450 |
49,550 |
49,700 |
12.624,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
464,700 |
16:13 |
-1,400 |
-0,30% |
464,600 |
464,800 |
466,100 |
83.830,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,080 |
16:08 |
-0,060 |
-0,30% |
20,080 |
20,100 |
20,140 |
23.833,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
60,550 |
15:56 |
-0,150 |
-0,25% |
60,500 |
60,600 |
60,700 |
10.279,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
169,220 |
16:13 |
-0,360 |
-0,21% |
169,200 |
169,220 |
169,580 |
482.796,00 |
|
|
DT.TELEKOM AG NA |
555750 |
23,280 |
16:12 |
-0,040 |
-0,17% |
23,280 |
23,290 |
23,320 |
2,48 Mio. |
|
|
KRONES AG O.N. |
633500 |
119,000 |
15:50 |
-0,200 |
-0,17% |
119,000 |
119,200 |
119,200 |
5.030,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,135 |
16:12 |
-0,015 |
-0,13% |
11,130 |
11,145 |
11,150 |
257.888,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,640 |
16:13 |
-0,025 |
-0,13% |
18,630 |
18,645 |
18,665 |
214.270,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,000 |
16:05 |
-0,020 |
-0,12% |
15,980 |
16,040 |
16,020 |
7.645,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,080 |
16:08 |
±0,000 |
±0,00% |
14,040 |
14,080 |
14,080 |
11.468,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
29,750 |
16:03 |
±0,000 |
±0,00% |
29,750 |
29,850 |
29,750 |
41.644,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
35,680 |
16:13 |
+0,010 |
+0,03% |
35,670 |
35,690 |
35,670 |
80.995,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
115,000 |
16:13 |
+0,050 |
+0,04% |
114,950 |
115,000 |
114,950 |
148.107,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
EVOTEC SE INH O.N. |
566480 |
8,830 |
16:13 |
+0,005 |
+0,06% |
8,825 |
8,840 |
8,825 |
692.075,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,684 |
16:13 |
+0,016 |
+0,11% |
14,682 |
14,686 |
14,668 |
2,01 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
12,500 |
16:13 |
+0,020 |
+0,16% |
12,485 |
12,500 |
12,480 |
155.303,00 |
 |
|
ENCAVIS AG INH. O.N. |
609500 |
16,780 |
16:11 |
+0,030 |
+0,18% |
16,760 |
16,790 |
16,750 |
248.982,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,760 |
16:13 |
+0,180 |
+0,19% |
94,720 |
94,780 |
94,580 |
131.286,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,110 |
16:13 |
+0,030 |
+0,23% |
13,100 |
13,120 |
13,080 |
245.836,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
141,300 |
16:12 |
+0,350 |
+0,25% |
141,250 |
141,300 |
140,950 |
141.849,00 |
|
|
PUMA SE |
696960 |
44,080 |
16:12 |
+0,130 |
+0,30% |
44,090 |
44,120 |
43,950 |
147.596,00 |
|
|
GEA GROUP AG |
660200 |
38,920 |
16:13 |
+0,140 |
+0,36% |
38,920 |
38,960 |
38,780 |
93.298,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,920 |
16:11 |
+0,400 |
+0,48% |
82,900 |
82,940 |
82,520 |
88.052,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,550 |
16:13 |
+0,120 |
+0,49% |
24,540 |
24,560 |
24,430 |
1,32 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,300 |
16:13 |
+0,200 |
+0,52% |
38,290 |
38,310 |
38,100 |
1,77 Mio. |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
76,700 |
16:01 |
+0,500 |
+0,66% |
76,600 |
77,100 |
76,200 |
6.734,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,850 |
16:13 |
+0,500 |
+0,71% |
70,850 |
70,950 |
70,350 |
27.821,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,020 |
16:13 |
+0,340 |
+0,80% |
43,000 |
43,060 |
42,680 |
41.980,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,780 |
16:04 |
+0,240 |
+0,90% |
26,780 |
26,820 |
26,540 |
19.701,00 |
|
|
RATIONAL AG |
701080 |
833,500 |
16:13 |
+7,500 |
+0,91% |
833,000 |
834,000 |
826,000 |
2.109,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,000 |
16:13 |
+0,650 |
+0,91% |
71,950 |
72,050 |
71,350 |
51.182,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,500 |
16:12 |
+1,000 |
+0,99% |
102,450 |
102,550 |
101,500 |
33.982,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,100 |
16:08 |
+0,300 |
+1,01% |
30,080 |
30,180 |
29,800 |
7.310,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,160 |
16:13 |
+0,560 |
+1,04% |
54,160 |
54,200 |
53,600 |
170.023,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
97,950 |
16:13 |
+1,050 |
+1,08% |
97,900 |
97,950 |
96,900 |
50.473,00 |
|
|
CANCOM SE O.N. |
541910 |
31,680 |
16:13 |
+0,380 |
+1,21% |
31,680 |
31,760 |
31,300 |
9.776,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
92,850 |
16:13 |
+1,300 |
+1,42% |
92,800 |
92,900 |
91,550 |
26.011,00 |
|
|
KION GROUP AG |
KGX888 |
38,550 |
15:58 |
+0,540 |
+1,42% |
38,520 |
38,590 |
38,010 |
680,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
34,605 |
16:13 |
+0,535 |
+1,57% |
34,595 |
34,610 |
34,070 |
1,89 Mio. |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
221,800 |
16:12 |
+3,900 |
+1,79% |
221,600 |
221,700 |
217,900 |
177.679,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,650 |
16:13 |
+1,400 |
+1,94% |
73,600 |
73,750 |
72,250 |
10.027,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
224,300 |
16:13 |
+4,900 |
+2,23% |
224,200 |
224,500 |
219,400 |
61.530,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
58,900 |
16:13 |
+1,300 |
+2,26% |
58,700 |
58,900 |
57,600 |
46.698,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
186,100 |
16:13 |
+4,380 |
+2,41% |
186,080 |
186,120 |
181,720 |
903.787,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
113,400 |
15:53 |
+3,600 |
+3,28% |
113,400 |
114,000 |
109,800 |
4.809,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
68,600 |
16:12 |
+2,600 |
+3,94% |
68,550 |
68,650 |
66,000 |
212.541,00 |
|
