| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.623,11 |
11:49 |
+45,94 |
+0,34% |
- |
- |
13.577,17 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.212,06 |
02.07. |
+106,98 |
+2,10% |
- |
- |
5.212,06 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
183,350 |
11:48 |
-0,350 |
-0,19% |
183,400 |
183,500 |
183,700 |
36.372,00 |
 |
|
AIRBUS SE |
938914 |
205,750 |
11:48 |
+1,750 |
+0,86% |
205,600 |
205,700 |
204,000 |
84.296,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
48,850 |
11:48 |
+2,350 |
+5,05% |
48,780 |
48,830 |
46,500 |
173.014,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
418,000 |
11:49 |
-0,400 |
-0,10% |
418,000 |
418,100 |
418,400 |
92.350,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,410 |
09:22 |
+0,040 |
+1,69% |
2,372 |
2,376 |
2,370 |
10.000,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
72,500 |
11:37 |
-0,500 |
-0,68% |
72,300 |
72,600 |
73,000 |
3.127,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
39,500 |
09:32 |
+0,600 |
+1,54% |
39,000 |
39,300 |
38,900 |
50,00 |
|
|
AURUBIS AG |
676650 |
175,800 |
11:36 |
+2,200 |
+1,27% |
175,800 |
175,900 |
173,600 |
14.782,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
25,000 |
10:02 |
+0,780 |
+3,22% |
24,960 |
25,020 |
24,220 |
755,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,665 |
11:48 |
+0,025 |
+0,05% |
47,650 |
47,660 |
47,640 |
239.992,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
52,900 |
11:47 |
-0,460 |
-0,86% |
52,900 |
52,920 |
53,360 |
1,27 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
31,260 |
11:46 |
-0,160 |
-0,51% |
31,220 |
31,260 |
31,420 |
10.879,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
75,500 |
11:48 |
-1,180 |
-1,54% |
75,460 |
75,500 |
76,680 |
127.914,00 |
|
|
BILFINGER SE O.N. |
590900 |
87,050 |
11:47 |
+3,300 |
+3,94% |
87,000 |
87,100 |
83,750 |
27.466,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
60,840 |
11:48 |
+0,640 |
+1,06% |
60,840 |
60,860 |
60,200 |
375.453,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
55,580 |
11:48 |
-0,160 |
-0,29% |
55,560 |
55,600 |
55,740 |
34.438,00 |
|
|
CANCOM SE O.N. |
541910 |
24,300 |
11:36 |
-0,350 |
-1,42% |
24,250 |
24,450 |
24,650 |
7.244,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
28,560 |
11:42 |
+0,880 |
+3,18% |
28,540 |
28,580 |
27,680 |
42.925,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
37,880 |
11:48 |
-0,010 |
-0,03% |
37,870 |
37,890 |
37,890 |
555.828,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
75,560 |
11:49 |
+0,740 |
+0,99% |
75,520 |
75,580 |
74,820 |
33.583,00 |
|
|
CTS EVENTIM KGAA |
547030 |
57,650 |
11:43 |
+0,100 |
+0,17% |
57,650 |
57,750 |
57,550 |
52.355,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,610 |
11:36 |
+0,610 |
+1,42% |
43,670 |
43,680 |
43,000 |
90,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,930 |
11:48 |
+0,270 |
+0,74% |
36,910 |
36,940 |
36,660 |
35.050,00 |
|
|
DEUTZ AG O.N. |
630500 |
9,160 |
11:36 |
+0,175 |
+1,95% |
9,150 |
9,165 |
8,985 |
214.906,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
46,600 |
11:48 |
+1,400 |
+3,10% |
46,600 |
46,620 |
45,200 |
100.795,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
83,800 |
09:59 |
+0,200 |
+0,24% |
83,700 |
84,100 |
83,600 |
545,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
31,630 |
11:48 |
+0,305 |
+0,97% |
31,630 |
31,635 |
31,325 |
1,66 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
247,300 |
11:48 |
+0,400 |
+0,16% |
247,300 |
247,400 |
246,900 |
34.578,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
55,460 |
11:48 |
-0,320 |
-0,57% |
55,460 |
55,480 |
55,780 |
569.571,00 |
|
|
DT.TELEKOM AG NA |
555750 |
24,990 |
11:48 |
-0,110 |
-0,44% |
24,990 |
25,000 |
25,100 |
1,64 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
68,550 |
11:48 |
±0,000 |
±0,00% |
68,450 |
68,550 |
68,550 |
24.846,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
18,950 |
11:48 |
+0,580 |
+3,16% |
18,950 |
18,960 |
18,370 |
1,61 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
15,780 |
11:48 |
-0,110 |
-0,69% |
15,730 |
15,800 |
15,890 |
28.797,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
176,200 |
11:45 |
+2,000 |
+1,15% |
176,000 |
176,400 |
174,200 |
6.851,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
15,990 |
11:48 |
-0,090 |
-0,56% |
15,980 |
15,990 |
16,080 |
74.876,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
5,160 |
11:48 |
+0,015 |
+0,29% |
5,155 |
5,170 |
5,145 |
90.109,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
38,020 |
11:44 |
+0,260 |
+0,69% |
38,020 |
38,100 |
37,760 |
24.591,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,940 |
11:49 |
-0,210 |
-0,51% |
40,930 |
40,950 |
41,150 |
143.321,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
74,750 |
11:46 |
+0,100 |
+0,13% |
74,700 |
74,800 |
74,650 |
8.459,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
22,960 |
11:48 |
-0,020 |
-0,09% |
22,960 |
23,000 |
22,980 |
91.668,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
42,350 |
11:46 |
+0,230 |
+0,55% |
42,320 |
42,350 |
42,120 |
109.520,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
38,920 |
11:48 |
-0,060 |
-0,15% |
38,880 |
38,920 |
38,980 |
5.383,00 |
|
|
GEA GROUP AG |
660200 |
62,800 |
11:43 |
+0,950 |
+1,54% |
62,750 |
62,850 |
61,850 |
57.528,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
244,200 |
11:46 |
-2,400 |
-0,97% |
244,000 |
244,400 |
246,600 |
19.999,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
173,550 |
11:48 |
+1,100 |
+0,64% |
173,500 |
173,600 |
172,450 |
111.306,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
73,000 |
11:46 |
±0,000 |
±0,00% |
72,900 |
73,000 |
73,000 |
2.606,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
74,680 |
11:49 |
-0,740 |
-0,98% |
74,640 |
74,680 |
75,420 |
61.252,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
75,960 |
11:30 |
+0,240 |
+0,32% |
76,480 |
76,540 |
75,720 |
1.060,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
495,200 |
11:48 |
+8,200 |
+1,68% |
494,800 |
495,200 |
487,000 |
8.064,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
37,810 |
11:48 |
-0,040 |
-0,11% |
37,800 |
37,820 |
37,850 |
30.865,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
77,470 |
11:49 |
+1,120 |
+1,47% |
77,440 |
77,470 |
76,350 |
617.383,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
28,220 |
11:40 |
-0,500 |
-1,74% |
28,240 |
28,280 |
28,720 |
24.795,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
43,960 |
11:48 |
+1,060 |
+2,47% |
43,940 |
43,960 |
42,900 |
27.460,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,280 |
11:48 |
-0,060 |
-0,45% |
13,270 |
13,290 |
13,340 |
89.772,00 |
|
|
KION GROUP AG |
KGX888 |
41,460 |
08:02 |
+1,560 |
+3,91% |
42,580 |
42,700 |
39,900 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
107,900 |
11:45 |
+1,900 |
+1,79% |
107,800 |
108,000 |
106,000 |
12.947,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
23,240 |
11:40 |
-0,140 |
-0,60% |
23,220 |
23,260 |
23,380 |
41.734,00 |
|
|
KRONES AG O.N. |
633500 |
113,400 |
11:48 |
-0,600 |
-0,53% |
113,400 |
113,600 |
114,000 |
9.982,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
15,200 |
11:48 |
+0,080 |
+0,53% |
15,170 |
15,190 |
15,120 |
58.853,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
57,000 |
11:44 |
-0,250 |
-0,44% |
56,950 |
57,050 |
57,250 |
23.659,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
9,994 |
11:48 |
+0,010 |
+0,10% |
9,994 |
10,000 |
9,984 |
801.029,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
45,515 |
11:48 |
+0,690 |
+1,54% |
45,500 |
45,510 |
44,825 |
318.695,00 |
|
|
MERCK KGAA O.N. |
659990 |
145,900 |
11:45 |
-1,600 |
-1,08% |
145,900 |
146,000 |
147,500 |
25.494,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
379,600 |
11:46 |
+5,800 |
+1,55% |
379,700 |
379,900 |
373,800 |
45.653,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
493,400 |
11:48 |
-5,300 |
-1,06% |
493,300 |
493,500 |
498,700 |
44.327,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
54,800 |
11:44 |
-0,900 |
-1,62% |
54,750 |
54,850 |
55,700 |
42.553,00 |
|
|
NORDEX SE O.N. |
A0D655 |
46,840 |
11:49 |
+0,340 |
+0,73% |
46,800 |
46,840 |
46,500 |
61.865,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
54,000 |
08:01 |
+0,800 |
+1,50% |
53,900 |
54,400 |
53,200 |
5,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
28,340 |
11:48 |
+0,590 |
+2,13% |
28,330 |
28,350 |
27,750 |
231.727,00 |
|
|
PUMA SE |
696960 |
26,870 |
11:48 |
+0,140 |
+0,52% |
26,870 |
26,900 |
26,730 |
71.454,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
40,480 |
11:49 |
+1,080 |
+2,74% |
40,380 |
40,500 |
39,400 |
36.884,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
34,625 |
11:48 |
-0,355 |
-1,01% |
34,625 |
34,645 |
34,980 |
45.329,00 |
|
|
RATIONAL AG |
701080 |
658,500 |
11:46 |
+3,500 |
+0,53% |
657,500 |
659,000 |
655,000 |
828,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
46,825 |
11:49 |
-0,440 |
-0,93% |
46,785 |
46,840 |
47,265 |
170.102,00 |
|
|
RHEINMETALL AG |
703000 |
1.086,000 |
11:49 |
-29,000 |
-2,60% |
1.086,000 |
1.086,400 |
1.115,000 |
101.092,00 |
|
|
RTL GROUP |
861149 |
31,700 |
10:18 |
-0,100 |
-0,31% |
31,700 |
31,800 |
31,800 |
476,00 |
|
|
RWE AG INH O.N. |
703712 |
57,700 |
11:48 |
+0,840 |
+1,48% |
57,700 |
57,740 |
56,860 |
220.334,00 |
|
|
SALZGITTER AG O.N. |
620200 |
51,300 |
11:47 |
+2,580 |
+5,30% |
51,300 |
51,400 |
48,720 |
82.996,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
139,160 |
11:48 |
-2,560 |
-1,81% |
139,180 |
139,220 |
141,720 |
403.741,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
227,500 |
11:44 |
-3,600 |
-1,56% |
227,400 |
227,700 |
231,100 |
4.155,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
8,600 |
09:32 |
+0,300 |
+3,61% |
8,640 |
8,670 |
8,300 |
1.500,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
73,350 |
11:46 |
-1,150 |
-1,54% |
73,300 |
73,400 |
74,500 |
32.313,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
282,350 |
11:48 |
+5,450 |
+1,97% |
282,300 |
282,400 |
276,900 |
176.148,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
167,300 |
11:49 |
+1,480 |
+0,89% |
167,280 |
167,340 |
165,820 |
361.483,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
34,710 |
11:45 |
-0,250 |
-0,72% |
34,720 |
34,740 |
34,960 |
78.672,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
87,250 |
11:48 |
+2,850 |
+3,38% |
87,250 |
87,550 |
84,400 |
17.305,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
58,500 |
11:44 |
-0,350 |
-0,59% |
58,300 |
58,600 |
58,850 |
29.243,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
86,750 |
11:48 |
+2,950 |
+3,52% |
86,650 |
86,850 |
83,800 |
27.315,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
90,460 |
11:49 |
-0,340 |
-0,37% |
90,440 |
90,500 |
90,800 |
52.003,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,390 |
11:36 |
+0,070 |
+0,49% |
14,380 |
14,400 |
14,320 |
35.479,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
113,100 |
10:34 |
+0,900 |
+0,80% |
112,700 |
112,900 |
112,200 |
4,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
5,120 |
11:47 |
-0,115 |
-2,20% |
5,115 |
5,130 |
5,235 |
540.476,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
11,840 |
11:48 |
+0,470 |
+4,13% |
11,825 |
11,840 |
11,370 |
900.238,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
83,500 |
11:42 |
+3,100 |
+3,86% |
83,300 |
83,400 |
80,400 |
2.180,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
34,320 |
11:48 |
+0,620 |
+1,84% |
34,260 |
34,320 |
33,700 |
100.590,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,162 |
11:48 |
-0,068 |
-0,94% |
7,160 |
7,164 |
7,230 |
467.060,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,160 |
11:49 |
-0,340 |
-1,45% |
23,140 |
23,200 |
23,500 |
19.985,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
31,080 |
11:46 |
+0,080 |
+0,26% |
30,980 |
31,080 |
31,000 |
15.842,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
74,680 |
11:48 |
+1,380 |
+1,88% |
74,660 |
74,700 |
73,300 |
237.485,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
22,550 |
11:48 |
-0,070 |
-0,31% |
22,550 |
22,560 |
22,620 |
684.458,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
91,600 |
11:48 |
+0,800 |
+0,88% |
91,400 |
91,550 |
90,800 |
7.936,00 |
|
|
ZALANDO SE |
ZAL111 |
26,660 |
09:50 |
-0,040 |
-0,15% |
26,340 |
26,350 |
26,700 |
1.493,00 |
|
