| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.839,41 |
12:20 |
-29,36 |
-0,30% |
- |
- |
9.868,77 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.989,73 |
30.05. |
+6,89 |
+0,17% |
- |
- |
3.989,73 |
-- |
 |
|
RHEINMETALL AG |
703000 |
521,600 |
12:19 |
+3,200 |
+0,62% |
521,000 |
521,400 |
518,400 |
354,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
458,600 |
11:59 |
+2,500 |
+0,55% |
458,600 |
458,700 |
456,100 |
171,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,000 |
11:53 |
+1,700 |
+0,64% |
266,500 |
266,600 |
265,300 |
1.137,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
239,000 |
11:22 |
-3,200 |
-1,32% |
238,900 |
239,200 |
242,200 |
55,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
227,000 |
10:57 |
-3,500 |
-1,52% |
226,000 |
228,000 |
230,500 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,600 |
12:00 |
+0,100 |
+0,04% |
229,200 |
229,500 |
229,500 |
65,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,700 |
11:07 |
+1,500 |
+0,65% |
230,300 |
230,400 |
229,200 |
171,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
223,700 |
08:17 |
-0,800 |
-0,36% |
227,000 |
227,100 |
224,500 |
135,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,450 |
09:03 |
+1,200 |
+0,67% |
180,800 |
180,950 |
179,250 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,240 |
12:02 |
+0,180 |
+0,10% |
175,900 |
175,940 |
176,060 |
145,00 |
|
|
SAP SE O.N. |
716460 |
167,540 |
11:05 |
+1,020 |
+0,61% |
166,960 |
166,980 |
166,520 |
1.173,00 |
|
|
MERCK KGAA O.N. |
659990 |
164,800 |
10:03 |
-0,950 |
-0,57% |
164,550 |
164,650 |
165,750 |
27,00 |
|
|
AIRBUS SE |
938914 |
156,460 |
11:44 |
-2,760 |
-1,73% |
156,120 |
156,160 |
159,220 |
257,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,300 |
08:02 |
-0,500 |
-0,35% |
143,600 |
143,650 |
143,800 |
10,00 |
|
|
KRONES AG O.N. |
633500 |
124,400 |
09:03 |
±0,000 |
±0,00% |
124,400 |
124,600 |
124,400 |
0,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,500 |
10:11 |
-0,600 |
-0,52% |
114,600 |
114,900 |
115,100 |
440,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,400 |
12:10 |
-0,500 |
-0,44% |
114,350 |
114,400 |
114,900 |
3.373,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,000 |
10:57 |
+0,450 |
+0,41% |
108,550 |
108,650 |
108,550 |
66,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
102,500 |
08:03 |
+0,700 |
+0,69% |
102,800 |
103,000 |
101,800 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
100,600 |
08:02 |
-0,800 |
-0,79% |
100,500 |
100,700 |
101,400 |
0,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,000 |
11:18 |
+0,750 |
+0,74% |
101,000 |
101,150 |
101,250 |
245,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,240 |
09:39 |
+0,780 |
+0,81% |
97,000 |
97,040 |
96,460 |
252,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,720 |
11:09 |
-0,080 |
-0,09% |
92,640 |
92,660 |
92,800 |
431,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,900 |
11:30 |
-0,550 |
-0,63% |
86,650 |
86,750 |
87,450 |
1.017,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,000 |
12:07 |
-4,250 |
-4,87% |
82,900 |
83,000 |
87,250 |
47,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,560 |
08:01 |
+0,040 |
+0,05% |
82,780 |
82,840 |
82,520 |
20,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,900 |
08:16 |
+1,700 |
+2,07% |
84,800 |
85,100 |
82,200 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,900 |
09:11 |
-0,300 |
-0,37% |
80,260 |
80,540 |
81,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CTS EVENTIM KGAA |
547030 |
79,600 |
12:07 |
-0,850 |
-1,06% |
79,750 |
79,850 |
80,450 |
1,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,100 |
08:03 |
+0,300 |
+0,38% |
79,600 |
79,900 |
79,800 |
0,00 |
|
|
AURUBIS AG |
676650 |
78,350 |
10:36 |
+1,750 |
+2,28% |
78,350 |
78,400 |
76,600 |
100,00 |
|
|
SIXT SE ST O.N. |
723132 |
74,200 |
09:52 |
-1,300 |
-1,72% |
73,900 |
74,050 |
75,500 |
25,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,040 |
11:15 |
+0,880 |
+1,17% |
75,580 |
75,640 |
75,160 |
327,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,000 |
09:03 |
+0,600 |
+0,81% |
73,850 |
73,950 |
74,400 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,350 |
10:48 |
+0,450 |
+0,62% |
73,100 |
73,200 |
72,900 |
27,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,900 |
08:03 |
-0,900 |
-1,27% |
70,000 |
70,400 |
70,800 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,050 |
08:02 |
+0,350 |
+0,49% |
71,450 |
71,550 |
70,700 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,200 |
09:03 |
+0,550 |
+0,80% |
68,700 |
68,750 |
68,650 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
10:57 |
+0,050 |
+0,07% |
67,900 |
68,000 |
67,850 |
0,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,230 |
12:11 |
+0,420 |
+0,64% |
66,130 |
66,140 |
65,810 |
1.042,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,580 |
10:05 |
+0,340 |
+0,52% |
65,420 |
65,440 |
65,240 |
8,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
64,950 |
08:03 |
±0,000 |
±0,00% |
64,950 |
65,000 |
64,950 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,920 |
10:57 |
+0,260 |
+0,42% |
61,820 |
61,860 |
61,660 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,500 |
08:00 |
-1,400 |
-2,42% |
57,000 |
57,200 |
57,900 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,800 |
10:43 |
-1,200 |
-2,18% |
54,000 |
54,200 |
55,000 |
550,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,420 |
09:39 |
-0,380 |
-0,71% |
53,280 |
53,300 |
53,800 |
30,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,350 |
08:03 |
-0,600 |
-1,13% |
52,000 |
52,050 |
52,950 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,400 |
12:07 |
-0,040 |
-0,08% |
50,380 |
50,400 |
50,440 |
291,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,250 |
08:02 |
±0,000 |
±0,00% |
48,620 |
48,700 |
50,250 |
0,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,900 |
08:59 |
-0,300 |
-0,60% |
49,550 |
49,650 |
50,200 |
250,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,900 |
09:37 |
+0,970 |
+1,98% |
49,600 |
49,620 |
48,930 |
600,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,225 |
11:37 |
+0,100 |
+0,21% |
48,085 |
48,100 |
48,125 |
704,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,230 |
08:35 |
+0,140 |
+0,29% |
48,650 |
48,690 |
48,090 |
150,00 |
|
|
PUMA SE |
696960 |
47,320 |
10:57 |
+0,420 |
+0,90% |
47,310 |
47,330 |
46,900 |
40,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,620 |
10:57 |
-1,320 |
-2,87% |
44,600 |
44,620 |
45,940 |
30,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,280 |
11:36 |
-0,160 |
-0,36% |
44,100 |
44,180 |
44,440 |
20,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,900 |
08:02 |
+0,760 |
+1,72% |
45,200 |
45,320 |
44,140 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
08:14 |
+0,220 |
+0,51% |
43,040 |
43,080 |
43,190 |
12,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,240 |
10:34 |
-0,070 |
-0,18% |
39,160 |
39,180 |
39,310 |
974,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,970 |
11:41 |
-0,090 |
-0,23% |
38,850 |
38,860 |
39,060 |
175,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,040 |
11:42 |
+0,430 |
+1,11% |
38,970 |
39,000 |
38,610 |
230,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,410 |
12:13 |
-0,060 |
-0,16% |
38,420 |
38,420 |
38,470 |
710,00 |
|
|
GEA GROUP AG |
660200 |
38,120 |
10:57 |
+0,200 |
+0,53% |
37,920 |
37,940 |
37,920 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,800 |
11:00 |
-0,420 |
-1,13% |
36,830 |
36,845 |
37,220 |
3.604,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,140 |
12:04 |
+0,340 |
+0,92% |
37,060 |
37,060 |
36,800 |
1.660,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,460 |
09:03 |
-0,420 |
-1,17% |
35,340 |
35,420 |
35,880 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
34,780 |
12:02 |
-0,040 |
-0,11% |
34,720 |
34,730 |
34,820 |
3.488,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,120 |
08:02 |
-0,140 |
-0,42% |
32,880 |
32,940 |
33,260 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
30,000 |
10:57 |
-0,660 |
-2,15% |
29,960 |
30,080 |
30,660 |
0,00 |
|
|
RTL GROUP |
861149 |
29,900 |
11:12 |
+0,550 |
+1,87% |
29,850 |
29,900 |
29,350 |
1.584,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,110 |
10:03 |
+0,080 |
+0,28% |
28,990 |
29,000 |
29,030 |
350,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,310 |
08:02 |
-0,110 |
-0,39% |
27,620 |
27,640 |
28,420 |
0,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,070 |
08:03 |
-0,040 |
-0,14% |
28,000 |
28,010 |
28,110 |
0,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,000 |
11:29 |
-0,060 |
-0,21% |
27,910 |
27,920 |
28,060 |
555,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,220 |
10:57 |
-0,320 |
-1,16% |
27,200 |
27,320 |
27,540 |
0,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,960 |
09:19 |
-0,100 |
-0,37% |
27,460 |
27,500 |
27,060 |
20,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,580 |
12:05 |
-0,420 |
-1,62% |
25,570 |
25,590 |
26,000 |
4.571,00 |
|
|
LANXESS AG |
547040 |
24,750 |
10:57 |
-0,200 |
-0,80% |
24,730 |
24,750 |
24,950 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,000 |
09:09 |
-0,230 |
-0,95% |
23,970 |
23,980 |
24,230 |
400,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,840 |
11:33 |
+0,260 |
+1,10% |
23,700 |
23,740 |
23,580 |
2.059,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,210 |
12:13 |
+0,170 |
+0,77% |
22,190 |
22,200 |
22,040 |
4.846,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,900 |
12:04 |
-0,890 |
-4,08% |
20,850 |
20,860 |
21,790 |
2.826,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,780 |
08:00 |
±0,000 |
±0,00% |
21,760 |
21,780 |
21,780 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,480 |
10:10 |
+0,100 |
+0,47% |
21,680 |
21,740 |
21,380 |
500,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,020 |
12:14 |
-0,220 |
-1,09% |
20,000 |
20,020 |
20,240 |
1.566,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,400 |
12:11 |
-0,040 |
-0,23% |
17,400 |
17,480 |
17,440 |
50,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,080 |
09:59 |
-0,040 |
-0,23% |
17,050 |
17,070 |
17,120 |
10,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,475 |
10:51 |
-0,280 |
-1,78% |
15,495 |
15,505 |
15,755 |
6.095,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,224 |
12:12 |
-0,238 |
-1,54% |
15,210 |
15,212 |
15,462 |
11.166,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,680 |
08:02 |
-0,260 |
-1,74% |
14,840 |
14,880 |
14,940 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,540 |
08:02 |
-0,020 |
-0,14% |
14,570 |
14,590 |
14,560 |
0,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,100 |
10:57 |
-0,080 |
-0,56% |
14,220 |
14,240 |
14,180 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,490 |
12:04 |
-0,095 |
-0,70% |
13,455 |
13,480 |
13,585 |
800,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,220 |
12:07 |
-0,055 |
-0,45% |
12,200 |
12,205 |
12,275 |
3.865,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,640 |
08:00 |
-0,095 |
-0,81% |
11,580 |
11,585 |
11,735 |
35,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,450 |
11:50 |
+0,015 |
+0,18% |
8,480 |
8,510 |
8,435 |
3.979,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,320 |
12:18 |
-0,010 |
-0,16% |
6,330 |
6,334 |
6,330 |
6.822,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,562 |
09:02 |
-0,028 |
-0,50% |
5,370 |
5,378 |
5,590 |
973,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,542 |
12:06 |
-0,039 |
-0,85% |
4,541 |
4,545 |
4,581 |
1.450,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,110 |
09:02 |
-0,025 |
-1,17% |
2,103 |
2,107 |
2,135 |
16.290,00 |
|
