| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.623,85 |
12:19 |
-104,82 |
-1,08% |
- |
- |
9.728,67 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.929,51 |
24.06. |
+38,87 |
+1,00% |
- |
- |
3.929,51 |
-- |
 |
|
RATIONAL AG |
701080 |
828,000 |
12:16 |
-2,000 |
-0,24% |
828,000 |
830,000 |
830,000 |
677,00 |
|
|
RHEINMETALL AG |
703000 |
490,000 |
12:18 |
-10,400 |
-2,08% |
490,000 |
490,100 |
500,400 |
114.618,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
469,000 |
12:17 |
+1,900 |
+0,41% |
468,900 |
469,100 |
467,100 |
37.377,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
260,900 |
12:18 |
-0,600 |
-0,23% |
260,900 |
261,000 |
261,500 |
125.381,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
235,900 |
12:18 |
-1,200 |
-0,51% |
235,800 |
236,000 |
237,100 |
42.773,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
218,900 |
12:15 |
-1,200 |
-0,55% |
218,800 |
218,900 |
220,100 |
63.424,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
217,200 |
12:17 |
-7,600 |
-3,38% |
217,200 |
217,400 |
224,800 |
17.364,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
215,900 |
12:19 |
-12,900 |
-5,64% |
215,800 |
216,000 |
228,800 |
170.363,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
193,550 |
12:19 |
-0,450 |
-0,23% |
193,450 |
193,550 |
194,000 |
41.076,00 |
|
|
SAP SE O.N. |
716460 |
180,000 |
12:19 |
+0,540 |
+0,30% |
180,000 |
180,040 |
179,460 |
369.505,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
170,680 |
12:19 |
-0,360 |
-0,21% |
170,660 |
170,700 |
171,040 |
217.973,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,400 |
12:19 |
-13,650 |
-8,17% |
153,350 |
153,450 |
167,050 |
439.167,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,800 |
12:18 |
+1,050 |
+0,74% |
142,750 |
142,850 |
141,750 |
58.345,00 |
|
|
AIRBUS SE |
938914 |
132,000 |
12:18 |
-16,860 |
-11,33% |
132,000 |
132,060 |
148,860 |
734.263,00 |
|
|
KRONES AG O.N. |
633500 |
119,800 |
12:07 |
-2,400 |
-1,96% |
119,600 |
120,000 |
122,200 |
1.106,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,200 |
12:18 |
-2,300 |
-1,91% |
118,000 |
118,200 |
120,500 |
11.704,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
115,250 |
12:17 |
+0,550 |
+0,48% |
115,250 |
115,300 |
114,700 |
34.725,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
110,000 |
11:58 |
-0,400 |
-0,36% |
109,800 |
110,400 |
110,400 |
3.282,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
107,800 |
12:17 |
-1,300 |
-1,19% |
107,800 |
107,900 |
109,100 |
19.504,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
106,350 |
12:19 |
+0,150 |
+0,14% |
106,300 |
106,350 |
106,200 |
162.253,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,850 |
12:09 |
-0,300 |
-0,29% |
101,900 |
102,050 |
102,150 |
26.524,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
96,100 |
12:16 |
-1,400 |
-1,44% |
96,050 |
96,200 |
97,500 |
11.797,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,680 |
12:18 |
-1,280 |
-1,33% |
94,640 |
94,700 |
95,960 |
61.341,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
89,950 |
12:07 |
+1,300 |
+1,47% |
89,800 |
89,950 |
88,650 |
7.252,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
89,660 |
12:19 |
+0,020 |
+0,02% |
89,620 |
89,640 |
89,640 |
138.977,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,600 |
12:06 |
±0,000 |
±0,00% |
85,400 |
85,700 |
85,600 |
112,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,900 |
12:18 |
-0,340 |
-0,41% |
82,900 |
82,940 |
83,240 |
65.415,00 |
|
|
CTS EVENTIM KGAA |
547030 |
78,200 |
12:16 |
-0,500 |
-0,64% |
78,150 |
78,250 |
78,700 |
6.450,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
76,350 |
12:17 |
-0,200 |
-0,26% |
76,300 |
76,400 |
76,550 |
17.637,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
76,150 |
08:02 |
-1,050 |
-1,36% |
75,350 |
75,650 |
77,200 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,300 |
12:15 |
-0,340 |
-0,45% |
75,240 |
75,360 |
75,640 |
5.040,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
74,700 |
12:03 |
-2,800 |
-3,61% |
74,400 |
74,800 |
77,500 |
15.125,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,850 |
08:02 |
+1,150 |
+1,56% |
74,350 |
74,450 |
73,700 |
65,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,500 |
12:13 |
+0,050 |
+0,07% |
71,500 |
71,550 |
71,450 |
7.033,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
71,450 |
12:17 |
-0,900 |
-1,24% |
71,300 |
71,500 |
72,350 |
8.117,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
71,460 |
12:19 |
+1,100 |
+1,56% |
71,420 |
71,480 |
70,360 |
104.230,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,750 |
12:11 |
-1,800 |
-2,52% |
69,700 |
69,800 |
71,550 |
8.156,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,800 |
08:02 |
-0,600 |
-0,89% |
66,800 |
67,000 |
67,400 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
66,050 |
12:13 |
-0,750 |
-1,12% |
65,950 |
66,050 |
66,800 |
98.175,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
64,960 |
12:19 |
+0,420 |
+0,65% |
64,960 |
64,970 |
64,540 |
858.135,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,940 |
12:16 |
-0,700 |
-1,07% |
64,900 |
64,940 |
65,640 |
36.279,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,100 |
12:13 |
-0,300 |
-0,49% |
61,050 |
61,150 |
61,400 |
3.974,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,900 |
12:13 |
+0,300 |
+0,53% |
56,900 |
57,000 |
56,600 |
50.215,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
54,800 |
12:18 |
-0,500 |
-0,90% |
54,760 |
54,800 |
55,300 |
68.493,00 |
|
|
COVESTRO AG O.N. |
606214 |
54,620 |
12:17 |
+0,760 |
+1,41% |
54,600 |
54,640 |
53,860 |
389.606,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,240 |
12:17 |
-0,260 |
-0,49% |
53,220 |
53,260 |
53,500 |
112.455,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,800 |
12:10 |
-0,500 |
-0,99% |
49,750 |
49,850 |
50,300 |
3.677,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,640 |
12:19 |
-0,460 |
-0,92% |
49,600 |
49,680 |
50,100 |
14.698,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
46,270 |
12:19 |
+0,110 |
+0,24% |
46,250 |
46,265 |
46,160 |
397.607,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,980 |
12:19 |
+0,380 |
+0,83% |
45,800 |
46,000 |
45,600 |
26.188,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
45,050 |
12:09 |
-0,700 |
-1,53% |
45,050 |
45,150 |
45,750 |
3.073,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,960 |
11:54 |
-0,080 |
-0,18% |
44,940 |
44,980 |
45,040 |
12.628,00 |
|
|
PUMA SE |
696960 |
44,210 |
12:16 |
-0,440 |
-0,99% |
44,190 |
44,220 |
44,650 |
25.889,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
43,810 |
12:17 |
-0,260 |
-0,59% |
43,800 |
43,850 |
44,070 |
27.722,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,100 |
12:13 |
-0,220 |
-0,51% |
43,080 |
43,140 |
43,320 |
14.159,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,820 |
12:15 |
-0,120 |
-0,28% |
42,830 |
42,840 |
42,940 |
81.593,00 |
|
|
GEA GROUP AG |
660200 |
39,080 |
12:15 |
-0,720 |
-1,81% |
39,060 |
39,100 |
39,800 |
41.858,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,700 |
12:14 |
-0,500 |
-1,28% |
38,700 |
38,720 |
39,200 |
66.299,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,010 |
12:18 |
-0,140 |
-0,37% |
38,000 |
38,010 |
38,150 |
412.102,00 |
|
|
KION GROUP AG |
KGX888 |
38,000 |
11:04 |
-0,630 |
-1,63% |
37,930 |
37,980 |
38,630 |
1.145,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,930 |
10:29 |
-0,130 |
-0,35% |
36,920 |
36,940 |
37,060 |
95,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
35,720 |
12:13 |
-0,630 |
-1,73% |
35,700 |
35,740 |
36,350 |
35.392,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,100 |
09:31 |
-0,680 |
-1,96% |
34,360 |
34,420 |
34,780 |
200,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,690 |
12:19 |
-0,315 |
-0,93% |
33,685 |
33,700 |
34,005 |
1,20 Mio. |
|
|
RWE AG INH O.N. |
703712 |
33,550 |
12:19 |
+0,080 |
+0,24% |
33,540 |
33,550 |
33,470 |
336.948,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
31,520 |
12:07 |
-0,700 |
-2,17% |
31,440 |
31,560 |
32,220 |
11.879,00 |
|
|
CANCOM SE O.N. |
541910 |
31,360 |
11:44 |
-0,320 |
-1,01% |
31,280 |
31,380 |
31,680 |
2.803,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
29,850 |
12:09 |
-0,550 |
-1,81% |
29,800 |
29,900 |
30,400 |
20.885,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,820 |
12:12 |
+0,100 |
+0,34% |
29,820 |
29,880 |
29,720 |
9.340,00 |
|
|
RTL GROUP |
861149 |
29,250 |
11:15 |
-0,400 |
-1,35% |
29,150 |
29,250 |
29,650 |
300,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,180 |
12:16 |
-0,190 |
-0,67% |
28,160 |
28,180 |
28,370 |
84.756,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,560 |
12:13 |
-0,600 |
-2,21% |
26,500 |
26,560 |
27,160 |
13.257,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,540 |
12:18 |
+0,110 |
+0,42% |
26,530 |
26,550 |
26,430 |
256.893,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,340 |
12:18 |
-0,315 |
-1,18% |
26,330 |
26,345 |
26,655 |
785.951,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,280 |
12:05 |
-0,060 |
-0,24% |
25,260 |
25,300 |
25,340 |
25.779,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,010 |
12:15 |
-0,910 |
-3,51% |
25,010 |
25,030 |
25,920 |
170.583,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,780 |
12:07 |
-0,520 |
-2,06% |
24,700 |
24,800 |
25,300 |
7.058,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,490 |
12:18 |
-0,090 |
-0,37% |
24,480 |
24,500 |
24,580 |
580.940,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
23,250 |
12:18 |
+0,100 |
+0,43% |
23,250 |
23,260 |
23,150 |
1,38 Mio. |
|
|
LANXESS AG |
547040 |
22,550 |
12:16 |
+0,030 |
+0,13% |
22,510 |
22,530 |
22,520 |
62.940,00 |
|
|
ZALANDO SE |
ZAL111 |
22,000 |
09:28 |
+0,490 |
+2,28% |
21,980 |
21,990 |
21,510 |
2.900,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,040 |
11:50 |
-0,140 |
-0,69% |
20,000 |
20,040 |
20,180 |
17.451,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,105 |
12:15 |
+0,015 |
+0,08% |
19,100 |
19,110 |
19,090 |
97.229,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,050 |
12:15 |
-0,430 |
-2,21% |
19,020 |
19,060 |
19,480 |
30.436,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,500 |
12:17 |
-0,245 |
-1,31% |
18,495 |
18,510 |
18,745 |
148.669,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,830 |
12:10 |
±0,000 |
±0,00% |
16,820 |
16,850 |
16,830 |
17.635,00 |
|
|
1+1 AG INH O.N. |
554550 |
15,940 |
12:17 |
-0,020 |
-0,13% |
15,860 |
15,940 |
15,960 |
818,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,674 |
12:19 |
-0,168 |
-1,13% |
14,670 |
14,676 |
14,842 |
909.369,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,090 |
12:16 |
-0,140 |
-0,98% |
14,090 |
14,100 |
14,230 |
796.915,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,080 |
12:17 |
±0,000 |
±0,00% |
14,000 |
14,080 |
14,080 |
8.041,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,120 |
12:15 |
-0,030 |
-0,23% |
13,110 |
13,120 |
13,150 |
41.060,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,625 |
12:16 |
+0,020 |
+0,16% |
12,615 |
12,625 |
12,605 |
720.820,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,485 |
12:13 |
-0,305 |
-2,38% |
12,470 |
12,485 |
12,790 |
175.912,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,230 |
11:55 |
-0,260 |
-2,08% |
12,220 |
12,240 |
12,490 |
50.072,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,080 |
12:13 |
+0,025 |
+0,23% |
11,075 |
11,090 |
11,055 |
92.799,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,725 |
12:19 |
+0,135 |
+1,57% |
8,725 |
8,740 |
8,590 |
441.053,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,760 |
12:19 |
-0,100 |
-1,46% |
6,760 |
6,764 |
6,860 |
610.488,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,782 |
12:19 |
-0,028 |
-0,48% |
5,778 |
5,782 |
5,810 |
1,57 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLOFRESH SE INH O.N. |
A16140 |
5,346 |
12:15 |
-0,092 |
-1,69% |
5,332 |
5,340 |
5,438 |
476.587,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,048 |
12:19 |
-0,168 |
-3,98% |
4,047 |
4,050 |
4,216 |
1,65 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,920 |
12:18 |
-0,011 |
-0,57% |
1,921 |
1,925 |
1,931 |
2.560,00 |
|
