| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.971,12 |
12:15 |
+14,89 |
+0,15% |
- |
- |
9.956,23 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.032,14 |
22.05. |
-9,22 |
-0,23% |
- |
- |
4.032,14 |
-- |
 |
|
RHEINMETALL AG |
703000 |
533,800 |
12:07 |
+13,400 |
+2,57% |
533,600 |
534,000 |
520,400 |
699,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,200 |
10:58 |
-2,800 |
-0,60% |
460,200 |
460,400 |
463,000 |
120,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,000 |
12:05 |
-0,500 |
-0,19% |
265,600 |
265,700 |
266,500 |
362,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
259,800 |
11:58 |
-3,900 |
-1,48% |
260,300 |
260,600 |
263,700 |
23,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
242,500 |
08:13 |
-1,000 |
-0,41% |
242,500 |
244,000 |
243,500 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,400 |
11:49 |
+2,200 |
+0,97% |
230,000 |
230,200 |
227,200 |
4,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,900 |
08:01 |
+1,200 |
+0,53% |
227,400 |
227,600 |
227,700 |
30,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,300 |
09:51 |
+0,900 |
+0,40% |
222,100 |
222,200 |
224,400 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,000 |
10:37 |
+0,850 |
+0,46% |
184,550 |
184,650 |
184,150 |
10,00 |
|
|
SAP SE O.N. |
716460 |
181,500 |
12:03 |
+2,340 |
+1,31% |
181,320 |
181,360 |
179,160 |
4.724,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,880 |
12:00 |
+2,380 |
+1,37% |
175,760 |
175,800 |
173,500 |
340,00 |
|
|
MERCK KGAA O.N. |
659990 |
168,750 |
11:24 |
+1,050 |
+0,63% |
168,950 |
169,050 |
167,700 |
150,00 |
|
|
AIRBUS SE |
938914 |
160,980 |
11:36 |
+0,700 |
+0,44% |
160,720 |
160,740 |
160,280 |
203,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,650 |
10:40 |
+0,400 |
+0,27% |
146,200 |
146,250 |
146,250 |
23,00 |
|
|
KRONES AG O.N. |
633500 |
124,600 |
08:01 |
-0,800 |
-0,64% |
126,400 |
126,800 |
125,400 |
80,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
119,000 |
12:13 |
+0,500 |
+0,42% |
118,850 |
118,900 |
118,500 |
3.787,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
104,600 |
10:18 |
+0,150 |
+0,14% |
105,150 |
105,250 |
104,450 |
413,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
103,900 |
11:36 |
+10,850 |
+11,66% |
103,900 |
104,100 |
93,050 |
1.109,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,000 |
08:50 |
+2,440 |
+2,45% |
100,850 |
101,000 |
99,560 |
20,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
99,850 |
11:02 |
-1,550 |
-1,53% |
100,000 |
100,200 |
101,400 |
251,00 |
|
|
HOCHTIEF AG |
607000 |
98,750 |
08:02 |
-0,550 |
-0,55% |
99,850 |
100,000 |
99,300 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,900 |
11:50 |
+1,880 |
+1,94% |
98,840 |
98,880 |
97,020 |
240,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
92,950 |
11:23 |
+2,350 |
+2,59% |
91,600 |
91,800 |
90,600 |
114,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
91,450 |
11:20 |
-1,650 |
-1,77% |
91,150 |
91,250 |
93,100 |
165,00 |
|
|
CTS EVENTIM KGAA |
547030 |
87,950 |
09:59 |
+6,950 |
+8,58% |
88,700 |
88,850 |
81,000 |
198,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
85,420 |
09:14 |
-0,580 |
-0,67% |
84,780 |
85,060 |
86,000 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,900 |
09:12 |
+0,220 |
+0,26% |
83,600 |
83,640 |
83,680 |
60,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,100 |
08:25 |
+0,100 |
+0,12% |
83,300 |
83,600 |
83,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
82,050 |
08:02 |
-0,900 |
-1,08% |
82,350 |
82,800 |
82,950 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,200 |
08:02 |
+0,150 |
+0,19% |
78,850 |
79,050 |
79,050 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,250 |
08:00 |
+1,600 |
+2,14% |
76,300 |
76,450 |
74,650 |
100,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,260 |
11:32 |
-0,320 |
-0,42% |
76,020 |
76,080 |
76,580 |
853,00 |
|
|
AURUBIS AG |
676650 |
73,850 |
10:01 |
-0,200 |
-0,27% |
74,900 |
75,000 |
74,050 |
21,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,450 |
08:13 |
-0,250 |
-0,34% |
73,300 |
73,400 |
72,700 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,650 |
09:05 |
+1,000 |
+1,40% |
73,100 |
73,250 |
71,650 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,550 |
08:02 |
±0,000 |
±0,00% |
72,750 |
72,850 |
71,550 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,700 |
08:05 |
+0,600 |
+0,84% |
71,600 |
72,000 |
71,100 |
0,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,850 |
08:01 |
-0,200 |
-0,29% |
68,050 |
68,150 |
68,050 |
20,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
68,120 |
08:42 |
+0,180 |
+0,26% |
67,780 |
67,800 |
67,940 |
50,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,100 |
10:08 |
-0,850 |
-1,27% |
66,550 |
66,600 |
66,950 |
3,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,320 |
12:15 |
-0,160 |
-0,24% |
65,310 |
65,340 |
65,480 |
2.986,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,320 |
11:30 |
-0,060 |
-0,10% |
61,160 |
61,200 |
61,380 |
62,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
58,300 |
11:35 |
+2,000 |
+3,55% |
58,100 |
58,300 |
56,300 |
654,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,100 |
08:02 |
+1,400 |
+2,51% |
57,100 |
57,300 |
55,700 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,920 |
08:14 |
-0,120 |
-0,22% |
53,940 |
53,980 |
54,040 |
480,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,900 |
11:48 |
+1,700 |
+3,39% |
51,700 |
51,800 |
50,200 |
852,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,000 |
08:02 |
-0,100 |
-0,20% |
51,550 |
51,600 |
51,100 |
0,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,500 |
11:36 |
+0,200 |
+0,40% |
50,500 |
50,700 |
50,300 |
680,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,640 |
11:50 |
+0,520 |
+1,08% |
48,610 |
48,620 |
48,120 |
3.500,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,230 |
11:27 |
-0,350 |
-0,72% |
48,150 |
48,170 |
48,580 |
282,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,020 |
12:00 |
+0,100 |
+0,21% |
47,860 |
47,890 |
47,920 |
1.200,00 |
|
|
PUMA SE |
696960 |
47,780 |
12:09 |
-1,720 |
-3,47% |
47,660 |
47,690 |
49,500 |
260,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,600 |
08:38 |
-0,400 |
-0,87% |
46,560 |
46,700 |
46,000 |
100,00 |
|
|
KION GROUP AG |
KGX888 |
46,130 |
10:07 |
+1,810 |
+4,08% |
46,440 |
46,530 |
44,320 |
260,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,880 |
08:13 |
±0,000 |
±0,00% |
46,460 |
46,520 |
46,880 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,020 |
09:05 |
+0,180 |
+0,40% |
45,360 |
45,400 |
44,840 |
1.000,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,210 |
11:51 |
-0,150 |
-0,37% |
40,120 |
40,145 |
40,360 |
160,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,390 |
11:39 |
+0,110 |
+0,28% |
39,250 |
39,270 |
39,280 |
429,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,180 |
10:04 |
+0,060 |
+0,16% |
38,800 |
38,860 |
38,120 |
2.075,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,730 |
11:42 |
-0,380 |
-0,97% |
38,650 |
38,670 |
39,110 |
690,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,650 |
09:33 |
-0,040 |
-0,10% |
38,580 |
38,610 |
38,690 |
350,00 |
|
|
GEA GROUP AG |
660200 |
38,060 |
08:13 |
+0,520 |
+1,39% |
38,280 |
38,340 |
37,540 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
38,190 |
12:01 |
+0,935 |
+2,51% |
38,165 |
38,175 |
37,255 |
3.392,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,000 |
11:06 |
+1,220 |
+3,51% |
36,320 |
36,440 |
34,780 |
1.120,00 |
|
|
RWE AG INH O.N. |
703712 |
34,570 |
12:10 |
-0,010 |
-0,03% |
34,600 |
34,610 |
34,580 |
1.305,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,460 |
10:59 |
+0,480 |
+1,46% |
33,740 |
33,780 |
32,980 |
254,00 |
|
|
CANCOM SE O.N. |
541910 |
32,360 |
09:29 |
+0,400 |
+1,25% |
32,080 |
32,180 |
31,960 |
20,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
30,070 |
08:02 |
+0,130 |
+0,43% |
30,020 |
30,050 |
29,940 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,700 |
12:05 |
±0,000 |
±0,00% |
29,650 |
29,750 |
29,700 |
2.205,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,930 |
08:00 |
-0,070 |
-0,24% |
28,670 |
28,690 |
29,000 |
285,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,660 |
08:17 |
-0,080 |
-0,28% |
28,660 |
28,680 |
28,740 |
10,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,090 |
12:07 |
-0,205 |
-0,72% |
28,055 |
28,065 |
28,295 |
2.284,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,760 |
09:19 |
+0,030 |
+0,11% |
28,000 |
28,010 |
27,730 |
147,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,700 |
11:55 |
-0,980 |
-3,42% |
27,700 |
27,760 |
28,680 |
102,00 |
|
|
LANXESS AG |
547040 |
25,030 |
10:58 |
-0,160 |
-0,64% |
25,100 |
25,120 |
25,190 |
10,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,180 |
12:06 |
+0,430 |
+1,81% |
24,170 |
24,180 |
23,750 |
13.062,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,300 |
11:27 |
+0,310 |
+1,35% |
23,380 |
23,400 |
22,990 |
727,00 |
|
|
ZALANDO SE |
ZAL111 |
23,430 |
11:22 |
-0,320 |
-1,35% |
23,370 |
23,390 |
23,750 |
5,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,260 |
11:42 |
-0,060 |
-0,26% |
23,260 |
23,300 |
23,320 |
1.040,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,120 |
08:00 |
-0,440 |
-1,95% |
22,220 |
22,260 |
22,560 |
4,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,920 |
11:56 |
-0,160 |
-0,72% |
21,910 |
21,920 |
22,080 |
11.299,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,620 |
10:44 |
-0,060 |
-0,29% |
20,480 |
20,540 |
20,680 |
2.125,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,230 |
10:54 |
+0,050 |
+0,25% |
20,180 |
20,200 |
20,180 |
210,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,400 |
08:13 |
-0,240 |
-1,36% |
17,300 |
17,520 |
17,640 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,000 |
10:35 |
+0,030 |
+0,18% |
16,980 |
17,000 |
16,970 |
150,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,560 |
12:14 |
+0,082 |
+0,53% |
15,558 |
15,562 |
15,478 |
7.750,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,375 |
12:03 |
-0,165 |
-1,06% |
15,435 |
15,450 |
15,540 |
12.502,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,420 |
08:02 |
-0,020 |
-0,14% |
14,660 |
14,700 |
14,440 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
14,430 |
12:06 |
+0,030 |
+0,21% |
14,390 |
14,400 |
14,400 |
2.750,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,540 |
10:32 |
+0,170 |
+1,18% |
14,320 |
14,350 |
14,370 |
100,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,750 |
11:56 |
+0,125 |
+0,92% |
13,840 |
13,875 |
13,625 |
14.226,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,410 |
12:01 |
-0,145 |
-1,15% |
12,405 |
12,410 |
12,555 |
6.277,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,300 |
10:11 |
+0,285 |
+2,37% |
12,265 |
12,275 |
12,015 |
3.203,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,375 |
11:49 |
-0,040 |
-0,42% |
9,330 |
9,365 |
9,415 |
2.625,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,492 |
12:05 |
+0,006 |
+0,09% |
6,482 |
6,488 |
6,486 |
32.295,00 |
|
|
HelloFresh SE |
|
6,028 |
09:14 |
+0,150 |
+2,55% |
5,942 |
5,956 |
5,878 |
700,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,684 |
11:13 |
-0,004 |
-0,09% |
4,676 |
4,678 |
4,688 |
2.620,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,150 |
11:34 |
-0,024 |
-1,10% |
2,140 |
2,143 |
2,174 |
41.001,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,020 |
12:15 |
+0,200 |
+0,22% |
0,000 |
0,000 |
92,820 |
941,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,210 |
12:15 |
-2,690 |
-5,39% |
0,000 |
0,000 |
49,900 |
1.022,00 |
|
