| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.964,59 |
10:04 |
-14,05 |
-0,14% |
- |
- |
9.978,64 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.065,84 |
13.05. |
-5,33 |
-0,13% |
- |
- |
4.065,84 |
-- |
|
|
RHEINMETALL AG |
703000 |
511,400 |
10:04 |
-24,800 |
-4,63% |
511,000 |
511,400 |
536,200 |
237.117,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
445,800 |
10:04 |
-1,700 |
-0,38% |
445,900 |
446,100 |
447,500 |
30.291,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
276,300 |
10:04 |
-0,700 |
-0,25% |
276,100 |
276,400 |
277,000 |
6.671,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,500 |
10:04 |
-1,600 |
-0,60% |
264,400 |
264,500 |
266,100 |
103.387,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
09:47 |
-1,500 |
-0,61% |
245,000 |
246,500 |
246,500 |
143,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
234,100 |
10:04 |
-0,200 |
-0,09% |
234,000 |
234,200 |
234,300 |
6.975,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,500 |
10:04 |
-7,800 |
-3,31% |
227,500 |
227,700 |
235,300 |
45.111,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,000 |
10:04 |
+0,600 |
+0,27% |
224,900 |
225,000 |
224,400 |
18.656,00 |
 |
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
186,600 |
10:04 |
-1,380 |
-0,73% |
186,540 |
186,580 |
187,980 |
105.169,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,100 |
10:04 |
-0,800 |
-0,44% |
182,000 |
182,100 |
182,900 |
56.379,00 |
|
|
SAP SE O.N. |
716460 |
175,980 |
10:04 |
-0,700 |
-0,40% |
175,900 |
175,940 |
176,680 |
78.974,00 |
|
|
AIRBUS SE |
938914 |
157,200 |
10:03 |
-0,680 |
-0,43% |
157,160 |
157,220 |
157,880 |
19.474,00 |
|
|
MERCK KGAA O.N. |
659990 |
155,650 |
10:03 |
+1,150 |
+0,74% |
155,550 |
155,650 |
154,500 |
11.933,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
147,100 |
09:59 |
+0,100 |
+0,07% |
147,150 |
147,200 |
147,000 |
12.368,00 |
|
|
KRONES AG O.N. |
633500 |
129,000 |
10:02 |
-0,400 |
-0,31% |
129,000 |
129,400 |
129,400 |
590,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
121,400 |
10:02 |
+1,300 |
+1,08% |
121,200 |
121,600 |
120,100 |
8.176,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,800 |
10:04 |
+2,050 |
+1,73% |
120,700 |
120,800 |
118,750 |
121.378,00 |
|
|
HOCHTIEF AG |
607000 |
104,200 |
10:04 |
+0,400 |
+0,39% |
104,100 |
104,400 |
103,800 |
7.473,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,950 |
10:04 |
+1,000 |
+0,97% |
103,950 |
104,000 |
102,950 |
135.884,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,100 |
10:02 |
-0,150 |
-0,15% |
102,050 |
102,150 |
102,250 |
31.352,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
101,650 |
10:04 |
+0,200 |
+0,20% |
101,600 |
101,700 |
101,450 |
28.259,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,200 |
10:02 |
+3,000 |
+3,05% |
101,000 |
101,300 |
98,200 |
30.744,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,550 |
10:03 |
-0,550 |
-0,54% |
100,550 |
100,700 |
101,100 |
9.277,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
93,200 |
10:00 |
+0,200 |
+0,22% |
93,200 |
93,300 |
93,000 |
11.591,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,900 |
10:02 |
-0,500 |
-0,59% |
83,850 |
83,950 |
84,400 |
1.490,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,900 |
10:04 |
-0,100 |
-0,12% |
83,820 |
83,880 |
84,000 |
52.434,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,900 |
13.05. / 17:35 |
+1,000 |
+1,21% |
83,500 |
83,800 |
83,900 |
5.196,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,040 |
10:04 |
+0,260 |
+0,32% |
82,040 |
82,080 |
81,780 |
37.217,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CTS EVENTIM KGAA |
547030 |
82,100 |
10:00 |
-0,050 |
-0,06% |
82,000 |
82,100 |
82,150 |
4.443,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,040 |
10:04 |
-0,580 |
-0,70% |
82,000 |
82,080 |
82,620 |
8.002,00 |
|
|
SIXT SE ST O.N. |
723132 |
80,550 |
09:59 |
+0,400 |
+0,50% |
80,450 |
80,600 |
80,150 |
12.795,00 |
|
|
AURUBIS AG |
676650 |
74,750 |
10:02 |
+1,100 |
+1,49% |
74,650 |
74,800 |
73,650 |
33.548,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,000 |
10:01 |
-1,450 |
-1,95% |
72,950 |
73,050 |
74,450 |
23.038,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,650 |
10:04 |
-1,350 |
-1,82% |
72,600 |
72,750 |
74,000 |
2.312,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
70,980 |
10:04 |
-6,860 |
-8,81% |
70,900 |
70,960 |
77,840 |
397.908,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
70,900 |
09:28 |
+1,800 |
+2,60% |
70,700 |
71,000 |
69,100 |
6,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,450 |
10:01 |
+0,350 |
+0,50% |
70,400 |
70,500 |
70,100 |
6.695,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,840 |
10:04 |
+0,480 |
+0,70% |
68,810 |
68,830 |
68,360 |
499.032,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TALANX AG NA O.N. |
TLX100 |
68,000 |
09:26 |
-2,400 |
-3,41% |
68,050 |
68,150 |
70,400 |
46,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,150 |
10:02 |
-0,200 |
-0,30% |
67,200 |
67,300 |
67,350 |
10.550,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,550 |
09:57 |
-0,450 |
-0,71% |
62,450 |
62,600 |
63,000 |
467,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,980 |
10:03 |
-0,080 |
-0,13% |
61,960 |
62,000 |
62,060 |
24.119,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
55,800 |
10:01 |
+0,100 |
+0,18% |
55,700 |
55,900 |
55,700 |
3.477,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,700 |
10:04 |
-0,080 |
-0,15% |
52,680 |
52,700 |
52,780 |
17.499,00 |
|
|
PUMA SE |
696960 |
51,500 |
10:03 |
+0,860 |
+1,70% |
51,460 |
51,480 |
50,640 |
37.111,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,420 |
10:04 |
+0,400 |
+0,80% |
50,380 |
50,420 |
50,020 |
46.990,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,925 |
10:04 |
-0,115 |
-0,23% |
48,915 |
48,930 |
49,040 |
207.319,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,910 |
10:04 |
+0,060 |
+0,12% |
48,880 |
48,960 |
48,850 |
54.743,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,790 |
10:04 |
-0,110 |
-0,22% |
48,770 |
48,810 |
48,900 |
30.272,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
48,650 |
10:04 |
+0,750 |
+1,57% |
48,650 |
48,750 |
47,900 |
5.497,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,600 |
10:04 |
+0,900 |
+1,89% |
48,540 |
48,680 |
47,700 |
15.483,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,280 |
10:03 |
+0,340 |
+0,71% |
48,240 |
48,320 |
47,940 |
29.695,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,850 |
09:57 |
+0,100 |
+0,22% |
45,800 |
45,950 |
45,750 |
5.390,00 |
|
|
KION GROUP AG |
KGX888 |
45,740 |
09:58 |
±0,000 |
±0,00% |
45,690 |
45,760 |
45,740 |
100,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,240 |
10:02 |
-0,100 |
-0,22% |
45,240 |
45,280 |
45,340 |
5.868,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,780 |
09:53 |
+0,100 |
+0,23% |
42,800 |
42,840 |
42,680 |
5.627,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,150 |
09:17 |
-0,120 |
-0,29% |
41,200 |
41,220 |
41,270 |
28,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,125 |
10:02 |
+0,195 |
+0,48% |
41,130 |
41,150 |
40,930 |
13.134,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,570 |
10:04 |
+0,090 |
+0,22% |
40,570 |
40,620 |
40,480 |
15.044,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
40,180 |
10:04 |
-0,180 |
-0,45% |
40,160 |
40,300 |
40,360 |
8.417,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,570 |
10:04 |
-0,010 |
-0,03% |
39,570 |
39,590 |
39,580 |
225.501,00 |
|
|
GEA GROUP AG |
660200 |
38,300 |
10:02 |
+0,040 |
+0,10% |
38,280 |
38,320 |
38,260 |
12.727,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,780 |
09:07 |
-0,580 |
-1,47% |
37,800 |
37,860 |
39,360 |
400,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,235 |
10:04 |
+0,055 |
+0,15% |
37,220 |
37,230 |
37,180 |
341.734,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,200 |
10:04 |
-0,100 |
-0,28% |
35,180 |
35,320 |
35,300 |
1.590,00 |
|
|
RWE AG INH O.N. |
703712 |
34,860 |
10:04 |
+0,400 |
+1,16% |
34,850 |
34,870 |
34,460 |
217.738,00 |
|
|
CANCOM SE O.N. |
541910 |
31,300 |
10:04 |
+1,780 |
+6,03% |
31,120 |
31,340 |
29,520 |
21.756,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
30,390 |
10:04 |
+5,070 |
+20,02% |
30,400 |
30,450 |
25,320 |
1,27 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,960 |
10:02 |
±0,000 |
±0,00% |
29,940 |
30,000 |
29,960 |
1.468,00 |
|
|
RTL GROUP |
861149 |
29,600 |
08:33 |
-0,150 |
-0,50% |
29,700 |
29,800 |
29,750 |
54,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,300 |
10:04 |
-0,080 |
-0,27% |
29,280 |
29,290 |
29,380 |
1,97 Mio. |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,670 |
10:04 |
±0,000 |
±0,00% |
28,660 |
28,680 |
28,670 |
163.729,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,890 |
10:04 |
-0,010 |
-0,04% |
27,890 |
27,910 |
27,900 |
150.680,00 |
|
|
LANXESS AG |
547040 |
27,850 |
10:04 |
+0,130 |
+0,47% |
27,850 |
27,890 |
27,720 |
21.345,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,360 |
09:55 |
-0,100 |
-0,36% |
27,300 |
27,400 |
27,460 |
13.475,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,620 |
09:48 |
-0,240 |
-0,89% |
26,660 |
26,740 |
26,860 |
2.647,00 |
|
|
ZALANDO SE |
ZAL111 |
24,650 |
08:20 |
-0,030 |
-0,12% |
24,510 |
24,530 |
24,680 |
450,00 |
|
|
UTD.INTERNET AG NA |
508903 |
24,380 |
10:03 |
±0,000 |
±0,00% |
24,340 |
24,380 |
24,380 |
38.041,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,120 |
10:02 |
+0,140 |
+0,58% |
24,100 |
24,140 |
23,980 |
48.462,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,080 |
10:04 |
-0,110 |
-0,45% |
24,080 |
24,100 |
24,190 |
668.930,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,990 |
10:04 |
-0,020 |
-0,09% |
21,990 |
22,000 |
22,010 |
807.298,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,520 |
10:04 |
+0,060 |
+0,28% |
21,500 |
21,540 |
21,460 |
53.567,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,690 |
10:01 |
+0,010 |
+0,05% |
20,700 |
20,720 |
20,680 |
47.882,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,080 |
10:01 |
+0,150 |
+0,79% |
19,020 |
19,090 |
18,930 |
7.702,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,720 |
09:55 |
+0,120 |
+0,68% |
17,660 |
17,720 |
17,600 |
6.338,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,970 |
09:49 |
+0,020 |
+0,12% |
16,960 |
16,970 |
16,950 |
52.922,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,912 |
10:04 |
+0,110 |
+0,70% |
15,908 |
15,914 |
15,802 |
811.240,00 |
|
|
NORDEX SE O.N. |
A0D655 |
15,460 |
10:04 |
+0,940 |
+6,47% |
15,420 |
15,460 |
14,520 |
749.393,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PNE AG NA O.N. |
A0JBPG |
14,540 |
10:04 |
+0,260 |
+1,82% |
14,520 |
14,540 |
14,280 |
2.268,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,190 |
10:04 |
+0,310 |
+2,23% |
14,185 |
14,195 |
13,880 |
2,32 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
14,155 |
10:04 |
+0,140 |
+1,00% |
14,150 |
14,175 |
14,015 |
412.108,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,730 |
10:04 |
-0,090 |
-0,65% |
13,700 |
13,740 |
13,820 |
73.079,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,210 |
10:04 |
+0,020 |
+0,15% |
13,210 |
13,215 |
13,190 |
391.295,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,660 |
10:01 |
+0,030 |
+0,26% |
11,660 |
11,680 |
11,630 |
63.476,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,080 |
10:03 |
+0,110 |
+1,10% |
10,070 |
10,090 |
9,970 |
334.235,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,872 |
10:04 |
+0,064 |
+0,94% |
6,868 |
6,872 |
6,808 |
910.716,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,800 |
10:04 |
+0,186 |
+3,31% |
5,796 |
5,810 |
5,614 |
511.384,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,921 |
10:04 |
+0,032 |
+0,65% |
4,921 |
4,925 |
4,889 |
178.158,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,090 |
09:56 |
+0,015 |
+0,72% |
2,085 |
2,090 |
2,075 |
50.000,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
83,800 |
09:50 |
+10,850 |
+14,87% |
0,000 |
0,000 |
72,950 |
76,00 |
|
