| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.624,26 |
09:21 |
-104,41 |
-1,07% |
- |
- |
9.728,67 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.929,51 |
24.06. |
+38,87 |
+1,00% |
- |
- |
3.929,51 |
-- |
 |
|
AIRBUS SE |
938914 |
135,820 |
09:21 |
-13,040 |
-8,76% |
135,760 |
135,820 |
148,860 |
166.170,00 |
|
|
RTL GROUP |
861149 |
29,300 |
08:09 |
-0,350 |
-1,18% |
29,450 |
29,550 |
29,650 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
470,000 |
09:01 |
+4,300 |
+0,92% |
468,400 |
468,700 |
465,700 |
43,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
260,500 |
08:51 |
-0,600 |
-0,23% |
261,400 |
261,500 |
261,100 |
52,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
237,900 |
09:21 |
+0,800 |
+0,34% |
237,700 |
237,900 |
237,100 |
9.825,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,170 |
09:16 |
+0,020 |
+0,15% |
13,150 |
13,180 |
13,150 |
7.674,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,826 |
09:20 |
+0,016 |
+0,28% |
5,824 |
5,828 |
5,810 |
553.466,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
106,750 |
09:20 |
+0,550 |
+0,52% |
106,750 |
106,850 |
106,200 |
52.468,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,160 |
09:21 |
-0,056 |
-1,33% |
4,158 |
4,160 |
4,216 |
218.213,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,400 |
09:17 |
±0,000 |
±0,00% |
61,300 |
61,500 |
61,400 |
501,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
170,060 |
09:21 |
-0,980 |
-0,57% |
170,120 |
170,180 |
171,040 |
88.553,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
219,500 |
09:21 |
-5,300 |
-2,36% |
219,300 |
219,700 |
224,800 |
5.240,00 |
|
|
SAP SE O.N. |
716460 |
178,220 |
09:21 |
-1,240 |
-0,69% |
178,200 |
178,260 |
179,460 |
137.426,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
64,770 |
09:21 |
+0,230 |
+0,36% |
64,780 |
64,810 |
64,540 |
111.897,00 |
|
|
RWE AG INH O.N. |
703712 |
33,330 |
08:29 |
-0,180 |
-0,54% |
33,540 |
33,560 |
33,510 |
270,00 |
|
|
RHEINMETALL AG |
703000 |
490,800 |
09:19 |
-10,200 |
-2,04% |
490,700 |
491,100 |
501,000 |
48,00 |
|
|
RATIONAL AG |
701080 |
821,000 |
09:15 |
-9,000 |
-1,08% |
820,000 |
823,000 |
830,000 |
51,00 |
|
|
PUMA SE |
696960 |
44,600 |
09:20 |
-0,050 |
-0,11% |
44,550 |
44,630 |
44,650 |
3.549,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
76,300 |
09:13 |
-0,250 |
-0,33% |
76,250 |
76,350 |
76,550 |
3.609,00 |
|
|
GEA GROUP AG |
660200 |
39,420 |
09:15 |
-0,380 |
-0,95% |
39,400 |
39,440 |
39,800 |
3.619,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,000 |
09:16 |
-5,300 |
-3,37% |
150,200 |
150,350 |
157,300 |
595,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
88,850 |
09:19 |
+0,200 |
+0,23% |
88,750 |
89,000 |
88,650 |
2.143,00 |
|
|
KRONES AG O.N. |
633500 |
121,000 |
09:18 |
-1,200 |
-0,98% |
121,000 |
121,400 |
122,200 |
383,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,065 |
09:21 |
-0,940 |
-2,76% |
33,055 |
33,070 |
34,005 |
452.540,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
31,980 |
09:08 |
-0,240 |
-0,74% |
31,940 |
32,120 |
32,220 |
1.535,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,710 |
09:10 |
-0,120 |
-0,71% |
16,690 |
16,760 |
16,830 |
3.716,00 |
|
|
HOCHTIEF AG |
607000 |
108,600 |
09:16 |
-0,500 |
-0,46% |
108,400 |
108,700 |
109,100 |
4.013,00 |
|
|
COVESTRO AG O.N. |
606214 |
54,660 |
09:20 |
+0,800 |
+1,49% |
54,640 |
54,680 |
53,860 |
113.348,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,740 |
09:18 |
-0,500 |
-0,60% |
82,720 |
82,780 |
83,240 |
33.420,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,080 |
09:20 |
-1,880 |
-1,96% |
94,080 |
94,120 |
95,960 |
27.001,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,100 |
09:20 |
-0,200 |
-0,40% |
49,950 |
50,100 |
50,300 |
163,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
193,350 |
09:21 |
-0,650 |
-0,34% |
193,350 |
193,500 |
194,000 |
12.411,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,190 |
09:19 |
-0,160 |
-0,44% |
36,160 |
36,220 |
36,350 |
5.549,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,230 |
09:21 |
-0,140 |
-0,49% |
28,220 |
28,240 |
28,370 |
18.049,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,940 |
09:20 |
-0,160 |
-0,32% |
49,920 |
50,000 |
50,100 |
5.282,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
74,100 |
09:15 |
-1,000 |
-1,33% |
74,100 |
74,600 |
75,100 |
0,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,615 |
09:21 |
+0,025 |
+0,29% |
8,600 |
8,630 |
8,590 |
209.312,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,160 |
09:02 |
-0,440 |
-0,96% |
45,120 |
45,360 |
45,600 |
160,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
23,190 |
09:21 |
+0,040 |
+0,17% |
23,180 |
23,190 |
23,150 |
356.747,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,120 |
09:21 |
-0,030 |
-0,08% |
38,110 |
38,130 |
38,150 |
93.560,00 |
|
|
1+1 AG INH O.N. |
554550 |
15,800 |
09:00 |
-0,160 |
-1,00% |
15,820 |
15,960 |
15,960 |
694,00 |
|
|
LANXESS AG |
547040 |
22,390 |
09:16 |
-0,130 |
-0,58% |
22,380 |
22,420 |
22,520 |
7.288,00 |
|
|
CTS EVENTIM KGAA |
547030 |
78,000 |
09:10 |
-0,700 |
-0,89% |
77,850 |
78,000 |
78,700 |
1.833,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,080 |
09:18 |
-0,220 |
-0,40% |
55,200 |
55,240 |
55,300 |
19.093,00 |
|
|
CANCOM SE O.N. |
541910 |
31,180 |
09:15 |
-0,500 |
-1,58% |
31,160 |
31,340 |
31,680 |
771,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
66,000 |
09:20 |
-0,800 |
-1,20% |
65,950 |
66,100 |
66,800 |
25.123,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,500 |
09:08 |
±0,000 |
±0,00% |
67,300 |
67,900 |
67,500 |
50,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
141,900 |
09:20 |
+0,150 |
+0,11% |
141,900 |
142,000 |
141,750 |
13.264,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
89,440 |
09:20 |
-0,200 |
-0,22% |
89,480 |
89,540 |
89,640 |
47.338,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,580 |
09:19 |
-0,460 |
-1,02% |
44,540 |
44,640 |
45,040 |
2.319,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,758 |
09:20 |
-0,084 |
-0,57% |
14,768 |
14,774 |
14,842 |
234.845,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
110,400 |
09:12 |
±0,000 |
±0,00% |
109,600 |
111,000 |
110,400 |
1.082,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,220 |
08:02 |
+0,380 |
+1,92% |
19,940 |
20,000 |
19,840 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
22,070 |
09:12 |
+0,560 |
+2,60% |
21,950 |
21,970 |
21,510 |
2.400,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,800 |
09:20 |
+0,650 |
+0,64% |
102,700 |
102,950 |
102,150 |
8.745,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
71,250 |
09:20 |
-1,100 |
-1,52% |
71,050 |
71,300 |
72,350 |
1.249,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,828 |
09:02 |
-0,038 |
-0,55% |
6,790 |
6,800 |
6,866 |
400,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
29,950 |
09:18 |
-0,450 |
-1,48% |
29,900 |
30,000 |
30,400 |
4.108,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TALANX AG NA O.N. |
TLX100 |
74,550 |
09:19 |
-0,200 |
-0,27% |
74,450 |
74,600 |
74,750 |
1.737,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
114,650 |
09:21 |
-0,050 |
-0,04% |
114,550 |
114,650 |
114,700 |
5.145,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
45,700 |
09:17 |
-0,050 |
-0,11% |
45,600 |
45,750 |
45,750 |
874,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,320 |
08:02 |
-0,280 |
-0,52% |
53,240 |
53,300 |
53,600 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,990 |
09:21 |
+0,050 |
+0,12% |
42,980 |
43,010 |
42,940 |
19.752,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
70,640 |
09:21 |
+0,280 |
+0,40% |
70,600 |
70,640 |
70,360 |
38.047,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,500 |
09:17 |
-0,140 |
-0,19% |
75,460 |
75,620 |
75,640 |
1.587,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,745 |
09:00 |
+0,055 |
+0,43% |
12,655 |
12,700 |
12,690 |
425,00 |
|
|
KION GROUP AG |
KGX888 |
38,450 |
09:15 |
-0,180 |
-0,47% |
38,240 |
38,290 |
38,630 |
100,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,150 |
09:16 |
-1,400 |
-1,96% |
70,100 |
70,250 |
71,550 |
2.300,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
34,800 |
08:02 |
+0,020 |
+0,06% |
34,120 |
34,200 |
34,780 |
100,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,015 |
09:20 |
-0,075 |
-0,39% |
19,010 |
19,020 |
19,090 |
21.951,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,440 |
09:21 |
-0,140 |
-0,57% |
24,420 |
24,450 |
24,580 |
185.465,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,620 |
09:20 |
+0,015 |
+0,12% |
12,615 |
12,625 |
12,605 |
160.127,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
37,000 |
09:12 |
-0,060 |
-0,16% |
37,090 |
37,120 |
37,060 |
55,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,150 |
09:21 |
-0,080 |
-0,56% |
14,140 |
14,160 |
14,230 |
219.393,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,710 |
09:21 |
+0,055 |
+0,21% |
26,710 |
26,730 |
26,655 |
248.595,00 |
|
|
BASF SE NA O.N. |
BASF11 |
46,075 |
09:21 |
-0,085 |
-0,18% |
46,085 |
46,105 |
46,160 |
93.339,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,985 |
09:21 |
-0,215 |
-0,55% |
38,975 |
39,000 |
39,200 |
18.211,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
76,150 |
08:02 |
-1,050 |
-1,36% |
76,200 |
76,600 |
77,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,140 |
09:21 |
-0,180 |
-0,42% |
43,120 |
43,200 |
43,320 |
3.882,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,920 |
09:20 |
-0,135 |
-1,22% |
10,915 |
10,935 |
11,055 |
5.037,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,700 |
09:18 |
-0,460 |
-1,69% |
26,580 |
26,660 |
27,160 |
6.812,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,960 |
09:19 |
+0,240 |
+0,81% |
29,920 |
30,000 |
29,720 |
1.732,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,540 |
09:20 |
-0,380 |
-1,47% |
25,500 |
25,550 |
25,920 |
42.623,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,935 |
09:18 |
-0,006 |
-0,28% |
1,931 |
1,939 |
1,941 |
9.634,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,700 |
09:18 |
-1,800 |
-1,49% |
118,600 |
118,900 |
120,500 |
2.335,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
25,120 |
09:14 |
-0,180 |
-0,71% |
25,100 |
25,200 |
25,300 |
1.370,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
43,950 |
09:20 |
-0,120 |
-0,27% |
43,880 |
43,970 |
44,070 |
2.597,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,470 |
09:20 |
+0,040 |
+0,15% |
26,470 |
26,490 |
26,430 |
47.532,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,100 |
09:20 |
-1,500 |
-2,65% |
55,000 |
55,100 |
56,600 |
26.474,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
219,700 |
09:20 |
-0,400 |
-0,18% |
219,600 |
219,800 |
220,100 |
12.840,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,380 |
09:21 |
-0,260 |
-0,40% |
65,360 |
65,400 |
65,640 |
10.748,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,346 |
09:21 |
-0,092 |
-1,69% |
5,334 |
5,350 |
5,438 |
130.944,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,600 |
24.06. / 17:35 |
+0,800 |
+0,94% |
84,600 |
85,600 |
85,600 |
5.549,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,250 |
09:18 |
-0,200 |
-0,28% |
71,000 |
71,200 |
71,450 |
2.128,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,260 |
09:21 |
-0,080 |
-0,32% |
25,240 |
25,280 |
25,340 |
6.990,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,040 |
09:18 |
-0,440 |
-2,26% |
19,010 |
19,040 |
19,480 |
17.054,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,475 |
09:17 |
-0,270 |
-1,44% |
18,510 |
18,560 |
18,745 |
50.266,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
96,400 |
09:10 |
-1,100 |
-1,13% |
96,400 |
96,650 |
97,500 |
549,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PNE AG NA O.N. |
A0JBPG |
14,080 |
09:13 |
±0,000 |
±0,00% |
14,080 |
14,140 |
14,080 |
1.920,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
218,000 |
09:21 |
-10,800 |
-4,72% |
218,000 |
218,300 |
228,800 |
60.028,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,400 |
09:15 |
-0,090 |
-0,72% |
12,390 |
12,420 |
12,490 |
11.550,00 |
|
