| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.614,60 |
10:30 |
-114,07 |
-1,17% |
- |
- |
9.728,67 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.929,51 |
24.06. |
+38,87 |
+1,00% |
- |
- |
3.929,51 |
-- |
 |
|
RATIONAL AG |
701080 |
822,500 |
10:20 |
-7,500 |
-0,90% |
821,500 |
823,500 |
830,000 |
188,00 |
|
|
RHEINMETALL AG |
703000 |
491,500 |
10:29 |
-8,900 |
-1,78% |
491,600 |
491,800 |
500,400 |
83.535,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
468,400 |
10:29 |
+1,300 |
+0,28% |
468,300 |
468,400 |
467,100 |
23.747,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
261,300 |
10:29 |
-0,200 |
-0,08% |
261,200 |
261,300 |
261,500 |
82.047,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
235,900 |
10:29 |
-1,200 |
-0,51% |
235,800 |
236,000 |
237,100 |
35.220,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
219,500 |
10:29 |
-5,300 |
-2,36% |
219,400 |
219,700 |
224,800 |
10.606,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
219,500 |
10:29 |
-0,600 |
-0,27% |
219,500 |
219,700 |
220,100 |
34.084,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
215,300 |
10:30 |
-13,500 |
-5,90% |
215,100 |
215,400 |
228,800 |
119.699,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
193,750 |
10:29 |
-0,250 |
-0,13% |
193,650 |
193,750 |
194,000 |
27.208,00 |
|
|
SAP SE O.N. |
716460 |
178,360 |
10:29 |
-1,100 |
-0,61% |
178,340 |
178,380 |
179,460 |
238.378,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
170,240 |
10:29 |
-0,800 |
-0,47% |
170,220 |
170,240 |
171,040 |
145.412,00 |
|
|
MERCK KGAA O.N. |
659990 |
150,300 |
10:29 |
-16,750 |
-10,03% |
150,250 |
150,400 |
167,050 |
320.766,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,100 |
10:29 |
+0,350 |
+0,25% |
142,050 |
142,150 |
141,750 |
33.290,00 |
|
|
AIRBUS SE |
938914 |
132,520 |
10:30 |
-16,340 |
-10,98% |
132,460 |
132,520 |
148,860 |
485.593,00 |
|
|
KRONES AG O.N. |
633500 |
120,400 |
10:24 |
-1,800 |
-1,47% |
120,000 |
120,400 |
122,200 |
740,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,600 |
10:14 |
-1,900 |
-1,58% |
118,500 |
118,700 |
120,500 |
6.277,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
115,000 |
10:29 |
+0,300 |
+0,26% |
114,900 |
115,000 |
114,700 |
17.371,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
109,600 |
10:25 |
-0,800 |
-0,72% |
109,000 |
110,000 |
110,400 |
2.376,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
107,300 |
10:29 |
-1,800 |
-1,65% |
107,200 |
107,400 |
109,100 |
12.442,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
106,600 |
10:29 |
+0,400 |
+0,38% |
106,500 |
106,550 |
106,200 |
100.644,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
103,000 |
10:28 |
+0,850 |
+0,83% |
102,950 |
103,100 |
102,150 |
20.666,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
96,450 |
10:29 |
-1,050 |
-1,08% |
96,450 |
96,600 |
97,500 |
3.813,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,740 |
10:29 |
-1,220 |
-1,27% |
94,680 |
94,740 |
95,960 |
41.931,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
89,740 |
10:29 |
+0,100 |
+0,11% |
89,720 |
89,740 |
89,640 |
90.566,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
89,400 |
10:22 |
+0,750 |
+0,85% |
89,350 |
89,550 |
88,650 |
5.145,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,200 |
09:40 |
-0,400 |
-0,47% |
85,300 |
85,600 |
85,600 |
101,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,780 |
10:29 |
-0,460 |
-0,55% |
82,800 |
82,860 |
83,240 |
46.159,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,800 |
10:29 |
-0,900 |
-1,14% |
77,750 |
77,900 |
78,700 |
4.503,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
76,350 |
10:27 |
-0,200 |
-0,26% |
76,250 |
76,400 |
76,550 |
10.462,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
76,150 |
08:02 |
-1,050 |
-1,36% |
75,700 |
75,950 |
77,200 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,540 |
10:29 |
-0,100 |
-0,13% |
75,500 |
75,580 |
75,640 |
3.011,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
75,400 |
10:22 |
-2,100 |
-2,71% |
75,100 |
75,400 |
77,500 |
9.818,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,850 |
08:02 |
+1,150 |
+1,56% |
74,500 |
74,600 |
73,700 |
65,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
71,550 |
10:21 |
-0,800 |
-1,11% |
71,350 |
71,600 |
72,350 |
3.833,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,400 |
10:22 |
-0,050 |
-0,07% |
71,400 |
71,500 |
71,450 |
3.019,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
70,880 |
10:30 |
+0,520 |
+0,74% |
70,880 |
70,900 |
70,360 |
68.694,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,850 |
10:23 |
-1,700 |
-2,38% |
69,750 |
69,900 |
71,550 |
4.411,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,800 |
08:02 |
-0,600 |
-0,89% |
67,300 |
67,700 |
67,400 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
66,100 |
10:29 |
-0,700 |
-1,05% |
66,100 |
66,200 |
66,800 |
77.013,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,160 |
10:28 |
-0,480 |
-0,73% |
65,140 |
65,180 |
65,640 |
27.661,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
64,640 |
10:30 |
+0,100 |
+0,15% |
64,620 |
64,640 |
64,540 |
419.710,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,200 |
10:25 |
-0,200 |
-0,33% |
61,150 |
61,250 |
61,400 |
3.211,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,100 |
10:24 |
-0,500 |
-0,88% |
56,200 |
56,400 |
56,600 |
39.551,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,000 |
10:29 |
-0,300 |
-0,54% |
54,980 |
55,000 |
55,300 |
35.552,00 |
|
|
COVESTRO AG O.N. |
606214 |
54,900 |
10:30 |
+1,040 |
+1,93% |
54,880 |
54,900 |
53,860 |
243.230,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,220 |
10:25 |
-0,280 |
-0,52% |
53,220 |
53,260 |
53,500 |
71.582,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,900 |
10:29 |
-0,400 |
-0,80% |
49,800 |
49,950 |
50,300 |
730,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,680 |
10:30 |
-0,420 |
-0,84% |
49,640 |
49,720 |
50,100 |
9.572,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
46,255 |
10:30 |
+0,095 |
+0,21% |
46,250 |
46,265 |
46,160 |
214.196,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
45,400 |
10:01 |
-0,350 |
-0,76% |
45,350 |
45,450 |
45,750 |
1.692,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,220 |
10:28 |
-0,380 |
-0,83% |
45,140 |
45,400 |
45,600 |
11.920,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,740 |
10:22 |
-0,300 |
-0,67% |
44,680 |
44,720 |
45,040 |
7.194,00 |
|
|
PUMA SE |
696960 |
44,520 |
10:28 |
-0,130 |
-0,29% |
44,490 |
44,510 |
44,650 |
12.273,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
43,690 |
10:29 |
-0,380 |
-0,86% |
43,650 |
43,720 |
44,070 |
14.590,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,960 |
10:27 |
-0,360 |
-0,83% |
42,920 |
43,000 |
43,320 |
7.531,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,860 |
10:30 |
-0,080 |
-0,19% |
42,860 |
42,880 |
42,940 |
47.564,00 |
|
|
GEA GROUP AG |
660200 |
39,120 |
10:29 |
-0,680 |
-1,71% |
39,100 |
39,140 |
39,800 |
23.955,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,705 |
10:30 |
-0,495 |
-1,26% |
38,685 |
38,705 |
39,200 |
43.697,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
38,230 |
10:07 |
-0,400 |
-1,04% |
38,020 |
38,090 |
38,630 |
145,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,060 |
10:29 |
-0,090 |
-0,24% |
38,050 |
38,070 |
38,150 |
191.029,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,930 |
10:29 |
-0,130 |
-0,35% |
36,900 |
36,920 |
37,060 |
95,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,140 |
10:28 |
-0,210 |
-0,58% |
36,130 |
36,190 |
36,350 |
11.454,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,100 |
09:31 |
-0,680 |
-1,96% |
34,380 |
34,420 |
34,780 |
200,00 |
|
|
RWE AG INH O.N. |
703712 |
33,600 |
10:30 |
+0,130 |
+0,39% |
33,590 |
33,600 |
33,470 |
203.708,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,315 |
10:29 |
-0,690 |
-2,03% |
33,305 |
33,315 |
34,005 |
849.325,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
31,600 |
10:27 |
-0,620 |
-1,92% |
31,600 |
31,720 |
32,220 |
6.751,00 |
|
|
CANCOM SE O.N. |
541910 |
31,220 |
10:29 |
-0,460 |
-1,45% |
31,180 |
31,260 |
31,680 |
2.136,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,900 |
10:23 |
+0,180 |
+0,61% |
29,940 |
29,980 |
29,720 |
6.542,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TRATON SE INH O.N. |
TRAT0N |
29,900 |
10:20 |
-0,500 |
-1,64% |
29,850 |
29,950 |
30,400 |
13.385,00 |
|
|
RTL GROUP |
861149 |
29,300 |
08:09 |
-0,350 |
-1,18% |
29,300 |
29,400 |
29,650 |
0,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,330 |
10:28 |
-0,040 |
-0,14% |
28,320 |
28,350 |
28,370 |
52.241,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,580 |
10:29 |
+0,150 |
+0,57% |
26,560 |
26,580 |
26,430 |
152.570,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,525 |
10:29 |
-0,130 |
-0,49% |
26,510 |
26,520 |
26,655 |
378.485,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,440 |
10:29 |
-0,720 |
-2,65% |
26,420 |
26,460 |
27,160 |
10.161,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,380 |
10:26 |
+0,040 |
+0,16% |
25,360 |
25,400 |
25,340 |
18.617,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,140 |
10:29 |
-0,780 |
-3,01% |
25,110 |
25,140 |
25,920 |
102.173,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,960 |
10:28 |
-0,340 |
-1,34% |
24,900 |
24,980 |
25,300 |
2.291,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,470 |
10:30 |
-0,110 |
-0,45% |
24,460 |
24,480 |
24,580 |
371.587,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
23,180 |
10:29 |
+0,030 |
+0,13% |
23,170 |
23,190 |
23,150 |
741.362,00 |
|
|
LANXESS AG |
547040 |
22,490 |
10:29 |
-0,030 |
-0,13% |
22,480 |
22,510 |
22,520 |
16.727,00 |
|
|
ZALANDO SE |
ZAL111 |
22,000 |
09:28 |
+0,490 |
+2,28% |
22,030 |
22,050 |
21,510 |
2.900,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,080 |
10:25 |
-0,100 |
-0,50% |
20,060 |
20,100 |
20,180 |
12.294,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,080 |
10:23 |
-0,400 |
-2,05% |
19,030 |
19,090 |
19,480 |
24.298,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,065 |
10:30 |
-0,025 |
-0,13% |
19,060 |
19,075 |
19,090 |
45.649,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,510 |
10:28 |
-0,235 |
-1,25% |
18,505 |
18,545 |
18,745 |
111.587,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,800 |
10:22 |
-0,030 |
-0,18% |
16,790 |
16,840 |
16,830 |
6.296,00 |
|
|
1+1 AG INH O.N. |
554550 |
15,940 |
10:03 |
-0,020 |
-0,13% |
15,860 |
15,960 |
15,960 |
789,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,778 |
10:29 |
-0,064 |
-0,43% |
14,766 |
14,772 |
14,842 |
530.662,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,185 |
10:29 |
-0,045 |
-0,32% |
14,175 |
14,185 |
14,230 |
498.313,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,080 |
10:02 |
±0,000 |
±0,00% |
14,080 |
14,100 |
14,080 |
4.565,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,180 |
10:30 |
+0,030 |
+0,23% |
13,170 |
13,200 |
13,150 |
22.073,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,660 |
10:29 |
+0,055 |
+0,44% |
12,655 |
12,660 |
12,605 |
512.139,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,620 |
10:29 |
-0,170 |
-1,33% |
12,615 |
12,625 |
12,790 |
55.869,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,320 |
10:28 |
-0,170 |
-1,36% |
12,310 |
12,330 |
12,490 |
28.181,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,065 |
10:20 |
+0,010 |
+0,09% |
11,065 |
11,080 |
11,055 |
37.244,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,685 |
10:29 |
+0,095 |
+1,11% |
8,670 |
8,695 |
8,590 |
337.922,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,796 |
10:29 |
-0,064 |
-0,93% |
6,786 |
6,796 |
6,860 |
322.944,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,820 |
10:29 |
+0,010 |
+0,17% |
5,816 |
5,820 |
5,810 |
940.594,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLOFRESH SE INH O.N. |
A16140 |
5,398 |
10:29 |
-0,040 |
-0,74% |
5,394 |
5,404 |
5,438 |
333.464,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,132 |
10:29 |
-0,084 |
-1,99% |
4,129 |
4,133 |
4,216 |
631.494,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,923 |
08:20 |
-0,008 |
-0,41% |
1,939 |
1,944 |
1,931 |
0,00 |
|
