| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.613,47 |
10:24 |
-115,20 |
-1,18% |
- |
- |
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 |
824,000 |
830,000 |
188,00 |
|
|
RHEINMETALL AG |
703000 |
491,000 |
10:24 |
-9,400 |
-1,88% |
490,800 |
491,000 |
500,400 |
81.586,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
468,600 |
10:24 |
+1,500 |
+0,32% |
468,800 |
469,000 |
467,100 |
23.555,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
261,600 |
10:24 |
+0,100 |
+0,04% |
261,600 |
261,700 |
261,500 |
76.338,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
236,200 |
10:24 |
-0,900 |
-0,38% |
236,100 |
236,300 |
237,100 |
34.844,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
215,500 |
10:24 |
-13,300 |
-5,81% |
215,400 |
215,700 |
228,800 |
118.720,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
220,000 |
10:22 |
-4,800 |
-2,14% |
219,800 |
220,000 |
224,800 |
9.895,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
219,300 |
10:24 |
-0,800 |
-0,36% |
219,200 |
219,400 |
220,100 |
32.144,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
193,700 |
10:24 |
-0,300 |
-0,15% |
193,600 |
193,700 |
194,000 |
26.756,00 |
|
|
SAP SE O.N. |
716460 |
178,380 |
10:24 |
-1,080 |
-0,60% |
178,360 |
178,400 |
179,460 |
231.802,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
170,220 |
10:24 |
-0,820 |
-0,48% |
170,260 |
170,320 |
171,040 |
142.000,00 |
|
|
MERCK KGAA O.N. |
659990 |
150,450 |
10:24 |
-16,600 |
-9,94% |
150,350 |
150,450 |
167,050 |
317.496,00 |
|
|
AIRBUS SE |
938914 |
132,660 |
10:24 |
-16,200 |
-10,88% |
132,560 |
132,640 |
148,860 |
476.607,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,050 |
10:24 |
+0,300 |
+0,21% |
141,950 |
142,050 |
141,750 |
32.950,00 |
|
|
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 |
114,900 |
10:23 |
+0,200 |
+0,17% |
114,850 |
114,950 |
114,700 |
14.055,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
109,200 |
10:24 |
-1,200 |
-1,09% |
108,600 |
109,400 |
110,400 |
2.290,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
107,300 |
10:24 |
-1,800 |
-1,65% |
107,300 |
107,400 |
109,100 |
12.391,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
106,500 |
10:24 |
+0,300 |
+0,28% |
106,450 |
106,550 |
106,200 |
98.118,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
103,150 |
10:23 |
+1,000 |
+0,98% |
103,050 |
103,200 |
102,150 |
20.346,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
96,550 |
10:23 |
-0,950 |
-0,97% |
96,600 |
96,750 |
97,500 |
2.841,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,700 |
10:24 |
-1,260 |
-1,31% |
94,660 |
94,720 |
95,960 |
39.930,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
89,760 |
10:24 |
+0,120 |
+0,13% |
89,720 |
89,760 |
89,640 |
89.391,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
89,400 |
10:22 |
+0,750 |
+0,85% |
89,250 |
89,450 |
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 |
10:24 |
-0,460 |
-0,55% |
82,700 |
82,740 |
83,240 |
45.949,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,850 |
10:24 |
-0,850 |
-1,08% |
77,800 |
77,950 |
78,700 |
4.468,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ELMOS SEMICOND. INH O.N. |
567710 |
75,400 |
10:22 |
-2,100 |
-2,71% |
75,100 |
75,400 |
77,500 |
9.818,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
76,150 |
08:02 |
-1,050 |
-1,36% |
75,650 |
75,950 |
77,200 |
0,00 |
|
|
AURUBIS AG |
676650 |
76,500 |
10:24 |
-0,050 |
-0,07% |
76,450 |
76,550 |
76,550 |
10.079,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,560 |
10:23 |
-0,080 |
-0,11% |
75,540 |
75,660 |
75,640 |
2.761,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,850 |
08:02 |
+1,150 |
+1,56% |
74,550 |
74,650 |
73,700 |
65,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
71,550 |
10:21 |
-0,800 |
-1,11% |
71,400 |
71,550 |
72,350 |
3.833,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,850 |
10:23 |
-1,700 |
-2,38% |
69,800 |
69,950 |
71,550 |
4.411,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,400 |
10:22 |
-0,050 |
-0,07% |
71,350 |
71,450 |
71,450 |
3.019,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
70,840 |
10:24 |
+0,480 |
+0,68% |
70,820 |
70,860 |
70,360 |
65.950,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,800 |
08:02 |
-0,600 |
-0,89% |
67,300 |
67,800 |
67,400 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
66,150 |
10:24 |
-0,650 |
-0,97% |
66,150 |
66,200 |
66,800 |
73.206,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,140 |
10:24 |
-0,500 |
-0,76% |
65,120 |
65,160 |
65,640 |
27.155,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
64,640 |
10:24 |
+0,100 |
+0,15% |
64,620 |
64,640 |
64,540 |
401.259,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,150 |
10:23 |
-0,250 |
-0,41% |
61,100 |
61,200 |
61,400 |
2.968,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,100 |
10:24 |
-0,500 |
-0,88% |
56,000 |
56,300 |
56,600 |
39.521,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
54,960 |
10:24 |
-0,340 |
-0,61% |
54,940 |
54,980 |
55,300 |
33.576,00 |
|
|
COVESTRO AG O.N. |
606214 |
54,800 |
10:23 |
+0,940 |
+1,75% |
54,800 |
54,840 |
53,860 |
230.783,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,220 |
10:24 |
-0,280 |
-0,52% |
53,200 |
53,260 |
53,500 |
71.492,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,850 |
10:23 |
-0,450 |
-0,89% |
49,800 |
49,950 |
50,300 |
623,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,820 |
10:23 |
-0,280 |
-0,56% |
49,800 |
49,880 |
50,100 |
8.713,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
46,215 |
10:24 |
+0,055 |
+0,12% |
46,205 |
46,215 |
46,160 |
206.755,00 |
|
|
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 |
45,240 |
10:24 |
-0,360 |
-0,79% |
45,240 |
45,480 |
45,600 |
10.350,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,740 |
10:22 |
-0,300 |
-0,67% |
44,680 |
44,740 |
45,040 |
7.194,00 |
|
|
PUMA SE |
696960 |
44,540 |
10:23 |
-0,110 |
-0,25% |
44,510 |
44,570 |
44,650 |
12.040,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
43,700 |
10:24 |
-0,370 |
-0,84% |
43,700 |
43,750 |
44,070 |
13.509,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,960 |
10:23 |
-0,360 |
-0,83% |
42,900 |
42,960 |
43,320 |
7.347,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,870 |
10:23 |
-0,070 |
-0,16% |
42,850 |
42,880 |
42,940 |
46.711,00 |
|
|
GEA GROUP AG |
660200 |
39,120 |
10:23 |
-0,680 |
-1,71% |
39,100 |
39,140 |
39,800 |
23.275,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,690 |
10:24 |
-0,510 |
-1,30% |
38,680 |
38,690 |
39,200 |
41.583,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
38,230 |
10:07 |
-0,400 |
-1,04% |
38,000 |
38,070 |
38,630 |
145,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,080 |
10:24 |
-0,070 |
-0,18% |
38,080 |
38,090 |
38,150 |
185.902,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
37,110 |
09:39 |
+0,050 |
+0,13% |
36,900 |
36,930 |
37,060 |
65,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,200 |
10:22 |
-0,150 |
-0,41% |
36,140 |
36,200 |
36,350 |
11.396,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,100 |
09:31 |
-0,680 |
-1,96% |
34,340 |
34,400 |
34,780 |
200,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,270 |
10:24 |
-0,735 |
-2,16% |
33,260 |
33,270 |
34,005 |
835.988,00 |
|
|
RWE AG INH O.N. |
703712 |
33,620 |
10:24 |
+0,150 |
+0,45% |
33,620 |
33,640 |
33,470 |
189.180,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
31,660 |
10:23 |
-0,560 |
-1,74% |
31,580 |
31,680 |
32,220 |
6.653,00 |
|
|
CANCOM SE O.N. |
541910 |
31,240 |
10:21 |
-0,440 |
-1,39% |
31,220 |
31,260 |
31,680 |
1.976,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
29,900 |
10:20 |
-0,500 |
-1,64% |
29,850 |
29,950 |
30,400 |
13.385,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,900 |
10:23 |
+0,180 |
+0,61% |
29,940 |
30,000 |
29,720 |
6.542,00 |
|
|
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 |
10:24 |
-0,040 |
-0,14% |
28,330 |
28,350 |
28,370 |
51.329,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,460 |
10:24 |
-0,700 |
-2,58% |
26,420 |
26,480 |
27,160 |
10.086,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,505 |
10:24 |
-0,150 |
-0,56% |
26,500 |
26,515 |
26,655 |
375.068,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,610 |
10:23 |
+0,180 |
+0,68% |
26,590 |
26,610 |
26,430 |
148.678,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,100 |
10:24 |
-0,820 |
-3,16% |
25,080 |
25,130 |
25,920 |
99.078,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,400 |
10:21 |
+0,060 |
+0,24% |
25,380 |
25,400 |
25,340 |
17.852,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,980 |
10:11 |
-0,320 |
-1,26% |
24,960 |
25,040 |
25,300 |
2.131,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,500 |
10:24 |
-0,080 |
-0,33% |
24,490 |
24,510 |
24,580 |
362.379,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
23,190 |
10:24 |
+0,040 |
+0,17% |
23,180 |
23,190 |
23,150 |
729.208,00 |
|
|
LANXESS AG |
547040 |
22,500 |
10:24 |
-0,020 |
-0,09% |
22,490 |
22,530 |
22,520 |
16.640,00 |
|
|
ZALANDO SE |
ZAL111 |
22,000 |
09:28 |
+0,490 |
+2,28% |
22,050 |
22,070 |
21,510 |
2.900,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,100 |
10:10 |
-0,080 |
-0,40% |
20,060 |
20,100 |
20,180 |
12.199,00 |
|
|
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 |
19,075 |
10:23 |
-0,015 |
-0,08% |
19,065 |
19,075 |
19,090 |
43.211,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,470 |
10:24 |
-0,275 |
-1,47% |
18,465 |
18,485 |
18,745 |
108.418,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,800 |
10:22 |
-0,030 |
-0,18% |
16,770 |
16,820 |
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 |
14,792 |
10:24 |
-0,050 |
-0,34% |
14,792 |
14,796 |
14,842 |
523.233,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,190 |
10:24 |
-0,040 |
-0,28% |
14,185 |
14,195 |
14,230 |
494.071,00 |
|
|
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 |
13,170 |
10:23 |
+0,020 |
+0,15% |
13,150 |
13,170 |
13,150 |
19.476,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,635 |
10:24 |
-0,155 |
-1,21% |
12,620 |
12,640 |
12,790 |
55.852,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,655 |
10:24 |
+0,050 |
+0,40% |
12,650 |
12,660 |
12,605 |
496.245,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,320 |
10:24 |
-0,170 |
-1,36% |
12,310 |
12,330 |
12,490 |
27.550,00 |
|
|
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 |
8,680 |
10:24 |
+0,090 |
+1,05% |
8,680 |
8,700 |
8,590 |
336.772,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,788 |
10:24 |
-0,072 |
-1,05% |
6,786 |
6,798 |
6,860 |
312.815,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,818 |
10:24 |
+0,008 |
+0,14% |
5,816 |
5,820 |
5,810 |
928.750,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLOFRESH SE INH O.N. |
A16140 |
5,388 |
10:24 |
-0,050 |
-0,92% |
5,382 |
5,390 |
5,438 |
328.195,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,127 |
10:24 |
-0,089 |
-2,11% |
4,125 |
4,130 |
4,216 |
615.573,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,923 |
08:20 |
-0,008 |
-0,41% |
1,940 |
1,945 |
1,931 |
0,00 |
|
