| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.852,46 |
13:18 |
+13,83 |
+0,14% |
- |
- |
9.838,63 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,84 |
29.05. |
-48,03 |
-1,19% |
- |
- |
3.982,84 |
-- |
 |
|
AIRBUS SE |
938914 |
159,060 |
13:18 |
+2,080 |
+1,32% |
159,020 |
159,080 |
156,980 |
58.459,00 |
|
|
RTL GROUP |
861149 |
29,300 |
10:49 |
+0,450 |
+1,56% |
29,350 |
29,450 |
28,850 |
400,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
455,200 |
13:18 |
-2,000 |
-0,44% |
455,100 |
455,300 |
457,200 |
54.144,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,600 |
12:01 |
+0,800 |
+0,30% |
264,600 |
264,700 |
263,800 |
43,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
224,800 |
11:23 |
-1,000 |
-0,44% |
224,700 |
224,800 |
225,800 |
50,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,110 |
13:08 |
+0,120 |
+0,86% |
14,070 |
14,100 |
13,990 |
37.384,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,306 |
13:18 |
+0,006 |
+0,10% |
6,304 |
6,310 |
6,300 |
2,05 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,400 |
13:18 |
-6,400 |
-5,30% |
114,350 |
114,400 |
120,800 |
943.319,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,550 |
13:16 |
+0,005 |
+0,11% |
4,548 |
4,553 |
4,545 |
1,19 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
64,800 |
13:02 |
±0,000 |
±0,00% |
64,750 |
64,900 |
64,800 |
8.419,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,220 |
13:18 |
-0,520 |
-0,30% |
175,200 |
175,220 |
175,740 |
216.641,00 |
|
|
SIXT SE ST O.N. |
723132 |
74,200 |
10:00 |
-0,150 |
-0,20% |
74,850 |
74,950 |
74,350 |
129,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
239,000 |
13:18 |
-2,800 |
-1,16% |
238,900 |
239,100 |
241,800 |
46.574,00 |
|
|
SAP SE O.N. |
716460 |
171,340 |
12:55 |
-4,640 |
-2,64% |
171,320 |
171,340 |
175,980 |
1.513,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,720 |
13:18 |
+0,250 |
+0,38% |
65,710 |
65,720 |
65,470 |
1,26 Mio. |
|
|
RWE AG INH O.N. |
703712 |
34,640 |
13:18 |
+0,410 |
+1,20% |
34,630 |
34,650 |
34,230 |
400.633,00 |
|
|
RHEINMETALL AG |
703000 |
517,200 |
13:18 |
+2,200 |
+0,43% |
516,800 |
517,200 |
515,000 |
50.393,00 |
|
|
PUMA SE |
696960 |
47,720 |
13:18 |
+0,820 |
+1,75% |
47,680 |
47,730 |
46,900 |
116.436,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
76,500 |
13:08 |
+0,800 |
+1,06% |
76,350 |
76,450 |
75,700 |
20.384,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
13:06 |
-0,350 |
-0,51% |
67,800 |
67,900 |
68,150 |
23.897,00 |
|
|
GEA GROUP AG |
660200 |
37,920 |
11:23 |
-0,240 |
-0,63% |
37,820 |
37,860 |
38,160 |
0,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,550 |
13:18 |
-2,950 |
-1,75% |
165,450 |
165,550 |
168,500 |
100.040,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
86,050 |
13:11 |
-1,600 |
-1,83% |
85,950 |
86,050 |
87,650 |
15.859,00 |
|
|
KRONES AG O.N. |
633500 |
124,400 |
12:49 |
-0,800 |
-0,64% |
124,400 |
124,800 |
125,200 |
3.055,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,075 |
13:18 |
+0,010 |
+0,03% |
37,075 |
37,080 |
37,065 |
582.807,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,100 |
13:18 |
-0,060 |
-0,17% |
36,080 |
36,200 |
36,160 |
4.432,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,110 |
13:15 |
+0,050 |
+0,29% |
17,100 |
17,120 |
17,060 |
92.109,00 |
|
|
HOCHTIEF AG |
607000 |
103,500 |
13:02 |
+1,800 |
+1,77% |
103,100 |
103,400 |
101,700 |
9.405,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,840 |
13:18 |
+0,010 |
+0,02% |
48,840 |
48,860 |
48,830 |
59.530,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,540 |
13:18 |
+0,140 |
+0,17% |
82,520 |
82,540 |
82,400 |
32.736,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,520 |
13:17 |
-0,500 |
-0,52% |
96,500 |
96,540 |
97,020 |
101.320,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,200 |
12:04 |
+0,100 |
+0,20% |
50,200 |
50,400 |
50,100 |
3.553,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
178,500 |
13:17 |
+0,650 |
+0,37% |
178,500 |
178,550 |
177,850 |
34.657,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,540 |
13:16 |
+0,190 |
+0,50% |
38,510 |
38,550 |
38,350 |
81.176,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,780 |
13:16 |
-0,220 |
-0,76% |
28,780 |
28,790 |
29,000 |
150.370,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,750 |
13:15 |
+1,550 |
+3,03% |
52,700 |
52,800 |
51,200 |
80.057,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,485 |
13:17 |
-0,010 |
-0,12% |
8,480 |
8,490 |
8,495 |
644.329,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,900 |
13:08 |
+0,800 |
+1,81% |
44,860 |
44,980 |
44,100 |
10.612,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,890 |
13:17 |
+0,270 |
+1,25% |
21,880 |
21,890 |
21,620 |
1,60 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,420 |
12:44 |
-0,050 |
-0,13% |
38,360 |
38,370 |
38,470 |
690,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,420 |
13:03 |
+0,100 |
+0,58% |
17,400 |
17,480 |
17,320 |
1.777,00 |
|
|
LANXESS AG |
547040 |
24,770 |
13:17 |
-0,140 |
-0,56% |
24,750 |
24,770 |
24,910 |
105.915,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,350 |
13:17 |
+0,200 |
+0,25% |
81,300 |
81,400 |
81,150 |
38.408,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,740 |
13:18 |
+1,140 |
+1,88% |
61,740 |
61,760 |
60,600 |
120.148,00 |
|
|
CANCOM SE O.N. |
541910 |
30,540 |
13:15 |
-0,120 |
-0,39% |
30,520 |
30,620 |
30,660 |
7.555,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
87,450 |
11:28 |
-0,500 |
-0,57% |
88,600 |
88,700 |
87,950 |
40,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,400 |
08:30 |
-3,000 |
-4,20% |
70,400 |
70,500 |
71,400 |
50,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,750 |
13:18 |
+0,150 |
+0,10% |
143,700 |
143,750 |
143,600 |
66.935,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,440 |
13:18 |
+0,620 |
+0,68% |
92,420 |
92,460 |
91,820 |
184.260,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,680 |
13:11 |
-0,040 |
-0,09% |
45,620 |
45,680 |
45,720 |
10.828,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,422 |
13:18 |
+0,086 |
+0,56% |
15,418 |
15,422 |
15,336 |
1,48 Mio. |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
230,500 |
11:23 |
-3,500 |
-1,50% |
231,000 |
231,500 |
234,000 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,080 |
13:16 |
+0,420 |
+1,94% |
22,060 |
22,080 |
21,660 |
99.147,00 |
|
|
ZALANDO SE |
ZAL111 |
24,140 |
10:42 |
-0,190 |
-0,78% |
24,190 |
24,200 |
24,330 |
3,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,000 |
13:18 |
+0,550 |
+0,55% |
101,050 |
101,150 |
100,450 |
18.136,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,600 |
13:15 |
+0,600 |
+0,80% |
75,500 |
75,650 |
75,000 |
6.678,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,900 |
11:23 |
+0,100 |
+0,14% |
72,900 |
72,950 |
72,800 |
200,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
107,750 |
13:10 |
+0,250 |
+0,23% |
107,700 |
107,750 |
107,500 |
72.144,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
13:09 |
-0,900 |
-1,55% |
57,000 |
57,200 |
58,100 |
6.078,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,640 |
13:15 |
-0,060 |
-0,11% |
53,600 |
53,640 |
53,700 |
51.610,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,240 |
13:18 |
+0,740 |
+1,49% |
50,240 |
50,260 |
49,500 |
273.221,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,180 |
13:18 |
+1,760 |
+2,40% |
75,180 |
75,200 |
73,420 |
257.466,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
79,800 |
13:15 |
-0,140 |
-0,18% |
79,600 |
79,700 |
79,940 |
62.788,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,505 |
13:15 |
+0,075 |
+0,56% |
13,500 |
13,515 |
13,430 |
129.842,00 |
|
|
KION GROUP AG |
KGX888 |
43,210 |
09:13 |
-0,770 |
-1,75% |
43,310 |
43,350 |
43,980 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,600 |
13:07 |
+0,350 |
+0,49% |
71,600 |
71,650 |
71,250 |
13.050,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,800 |
12:07 |
+0,040 |
+0,11% |
36,760 |
36,820 |
36,760 |
725,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,985 |
13:17 |
-0,015 |
-0,08% |
19,980 |
19,990 |
20,000 |
183.485,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,870 |
13:17 |
+0,070 |
+0,27% |
25,870 |
25,890 |
25,800 |
783.779,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,270 |
13:16 |
+0,020 |
+0,16% |
12,270 |
12,275 |
12,250 |
931.371,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,160 |
12:36 |
+0,310 |
+0,80% |
39,190 |
39,200 |
38,850 |
591,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,705 |
13:18 |
+0,310 |
+2,01% |
15,705 |
15,710 |
15,395 |
1,29 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
27,695 |
13:18 |
+0,770 |
+2,86% |
27,690 |
27,700 |
26,925 |
1,22 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
47,360 |
13:17 |
+0,120 |
+0,25% |
47,360 |
47,370 |
47,240 |
564.884,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,310 |
11:23 |
-0,180 |
-0,46% |
39,320 |
39,340 |
39,490 |
614,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
79,800 |
08:03 |
-1,150 |
-1,42% |
80,300 |
80,750 |
80,950 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,900 |
13:17 |
-0,220 |
-0,50% |
43,900 |
43,940 |
44,120 |
6.155,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,720 |
13:15 |
-0,065 |
-0,55% |
11,725 |
11,735 |
11,785 |
165.425,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,060 |
13:02 |
±0,000 |
±0,00% |
27,060 |
27,100 |
27,060 |
9.549,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,100 |
13:17 |
-0,200 |
-0,60% |
33,060 |
33,120 |
33,300 |
10.285,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,690 |
12:16 |
+0,060 |
+0,22% |
27,920 |
27,930 |
27,630 |
720,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,086 |
12:40 |
+0,037 |
+1,81% |
2,072 |
2,075 |
2,049 |
1.100,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,400 |
13:11 |
+1,400 |
+1,24% |
114,300 |
114,600 |
113,000 |
14.963,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,300 |
13:02 |
-0,080 |
-0,29% |
27,320 |
27,420 |
27,380 |
4.454,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,090 |
12:17 |
+0,840 |
+1,78% |
48,550 |
48,590 |
47,250 |
272,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,580 |
13:18 |
-0,320 |
-1,15% |
27,570 |
27,590 |
27,900 |
1,15 Mio. |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,100 |
13:06 |
+0,300 |
+0,55% |
55,000 |
55,200 |
54,800 |
16.812,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
229,200 |
12:45 |
+1,700 |
+0,75% |
231,000 |
231,100 |
227,500 |
154,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,580 |
13:18 |
-0,160 |
-0,25% |
64,560 |
64,580 |
64,740 |
93.492,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,346 |
08:00 |
-0,216 |
-3,88% |
5,512 |
5,520 |
5,562 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,400 |
13:02 |
+1,500 |
+1,81% |
84,000 |
84,400 |
82,900 |
1.021,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,950 |
13:17 |
+0,750 |
+1,08% |
69,900 |
70,000 |
69,200 |
17.856,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,520 |
13:16 |
+0,120 |
+0,51% |
23,500 |
23,540 |
23,400 |
47.150,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,320 |
12:57 |
+0,100 |
+0,47% |
21,300 |
21,340 |
21,220 |
12.427,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,550 |
13:17 |
+0,060 |
+0,28% |
21,540 |
21,570 |
21,490 |
163.402,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,700 |
13:18 |
+0,400 |
+0,39% |
102,700 |
102,800 |
102,300 |
9.970,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,900 |
13:05 |
+0,260 |
+1,78% |
14,880 |
14,900 |
14,640 |
37.615,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,250 |
13:11 |
+0,250 |
+0,50% |
50,100 |
50,300 |
50,000 |
30.128,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
231,700 |
13:18 |
+1,100 |
+0,48% |
231,600 |
231,800 |
230,600 |
12.463,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,440 |
13:08 |
+0,180 |
+1,26% |
14,420 |
14,450 |
14,260 |
91.589,00 |
|
