| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.074,52 |
09:09 |
+6,67 |
+0,07% |
- |
- |
10.067,85 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.098,64 |
15.05. |
+30,07 |
+0,74% |
- |
- |
4.098,64 |
-- |
|
|
RHEINMETALL AG |
703000 |
520,600 |
09:09 |
+5,200 |
+1,01% |
520,200 |
520,600 |
515,400 |
15.750,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
449,300 |
09:09 |
+3,300 |
+0,74% |
449,000 |
449,300 |
446,000 |
12.482,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
64,500 |
09:08 |
+2,350 |
+3,78% |
64,500 |
64,750 |
62,150 |
10.606,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,900 |
09:08 |
+2,100 |
+0,93% |
226,800 |
227,000 |
224,800 |
9.897,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,900 |
09:09 |
+1,800 |
+1,78% |
102,600 |
102,900 |
101,100 |
759,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
239,100 |
09:08 |
+1,600 |
+0,67% |
238,900 |
239,200 |
237,500 |
3.163,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
253,000 |
09:08 |
+1,500 |
+0,60% |
251,000 |
253,500 |
251,500 |
419,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
73,900 |
08:02 |
+1,500 |
+2,07% |
73,900 |
74,400 |
72,400 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
REDCARE PHARMACY INH. |
A2AR94 |
121,400 |
09:08 |
+1,400 |
+1,17% |
121,100 |
121,500 |
120,000 |
2.313,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
88,550 |
09:08 |
+1,100 |
+1,26% |
88,400 |
88,650 |
87,450 |
4.032,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
87,280 |
09:07 |
+0,960 |
+1,11% |
87,100 |
87,280 |
86,320 |
4.798,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,200 |
09:08 |
+0,900 |
+0,34% |
264,100 |
264,300 |
263,300 |
38.065,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
103,600 |
09:08 |
+0,850 |
+0,83% |
103,550 |
103,800 |
102,750 |
4.259,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,760 |
09:07 |
+0,680 |
+2,51% |
27,760 |
27,820 |
27,080 |
12.577,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,850 |
09:07 |
+0,650 |
+0,36% |
180,850 |
181,000 |
180,200 |
21.812,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
39,420 |
09:07 |
+0,600 |
+1,55% |
39,580 |
39,680 |
38,820 |
260,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,000 |
09:07 |
+0,560 |
+1,13% |
49,900 |
50,050 |
49,440 |
2.465,00 |
|
|
SAP SE O.N. |
716460 |
176,560 |
09:09 |
+0,460 |
+0,26% |
176,540 |
176,580 |
176,100 |
63.282,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
25,360 |
08:02 |
+0,450 |
+1,81% |
25,240 |
25,270 |
24,910 |
42,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,850 |
09:06 |
+0,450 |
+0,60% |
74,700 |
75,000 |
74,400 |
792,00 |
|
|
NORDEX SE O.N. |
A0D655 |
15,370 |
09:08 |
+0,390 |
+2,60% |
15,350 |
15,400 |
14,980 |
79.593,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,715 |
09:09 |
+0,390 |
+1,33% |
29,685 |
29,715 |
29,325 |
111.712,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,200 |
09:08 |
+0,350 |
+0,21% |
166,100 |
166,300 |
165,850 |
9.008,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
24,040 |
09:08 |
+0,340 |
+1,43% |
24,000 |
24,060 |
23,700 |
68.779,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,400 |
09:08 |
+0,300 |
+0,37% |
80,250 |
80,350 |
80,100 |
1.699,00 |
|
|
HOCHTIEF AG |
607000 |
102,600 |
09:05 |
+0,300 |
+0,29% |
102,500 |
102,800 |
102,300 |
992,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,800 |
08:21 |
+0,300 |
+0,44% |
70,050 |
70,200 |
68,500 |
6,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,640 |
09:08 |
+0,280 |
+0,60% |
46,520 |
46,700 |
46,360 |
8.233,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RWE AG INH O.N. |
703712 |
35,850 |
09:09 |
+0,250 |
+0,70% |
35,840 |
35,870 |
35,600 |
118.901,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,100 |
09:02 |
+0,240 |
+0,52% |
46,160 |
46,280 |
45,860 |
1.199,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,240 |
09:00 |
+0,240 |
+0,77% |
31,180 |
31,300 |
31,000 |
1.246,00 |
|
|
GEA GROUP AG |
660200 |
37,800 |
09:08 |
+0,220 |
+0,59% |
37,760 |
37,820 |
37,580 |
8.495,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,600 |
09:00 |
+0,200 |
+0,37% |
54,500 |
54,900 |
54,400 |
1.313,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,810 |
09:09 |
+0,192 |
+3,42% |
5,804 |
5,820 |
5,618 |
293.930,00 |
|
|
PUMA SE |
696960 |
52,400 |
09:08 |
+0,180 |
+0,34% |
52,380 |
52,440 |
52,220 |
6.163,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,000 |
09:08 |
+0,150 |
+0,31% |
48,850 |
49,050 |
48,850 |
7.506,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,630 |
09:05 |
+0,130 |
+0,67% |
19,630 |
19,680 |
19,500 |
7.045,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,590 |
09:08 |
+0,110 |
+1,05% |
10,560 |
10,590 |
10,480 |
52.790,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,850 |
09:09 |
+0,100 |
+0,25% |
39,840 |
39,850 |
39,750 |
66.572,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,900 |
09:06 |
+0,100 |
+0,19% |
51,850 |
52,000 |
51,800 |
1.792,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,800 |
09:08 |
+0,100 |
+0,10% |
95,800 |
96,000 |
95,700 |
3.478,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,640 |
09:05 |
+0,100 |
+0,57% |
17,540 |
17,640 |
17,540 |
665,00 |
|
|
CANCOM SE O.N. |
541910 |
32,140 |
09:04 |
+0,080 |
+0,25% |
32,040 |
32,220 |
32,060 |
688,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
38,070 |
09:09 |
+0,070 |
+0,18% |
38,055 |
38,070 |
38,000 |
149.449,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,300 |
09:09 |
+0,060 |
+0,45% |
13,285 |
13,300 |
13,240 |
219.421,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
75,300 |
09:08 |
+0,050 |
+0,07% |
75,250 |
75,350 |
75,250 |
6.173,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,820 |
09:06 |
+0,045 |
+0,38% |
11,825 |
11,850 |
11,775 |
18.232,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,970 |
09:08 |
+0,030 |
+0,10% |
29,970 |
29,990 |
29,940 |
235.496,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,951 |
09:08 |
+0,024 |
+0,49% |
4,945 |
4,958 |
4,927 |
237.431,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,120 |
09:09 |
+0,020 |
+0,06% |
31,130 |
31,200 |
31,100 |
17.157,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,213 |
08:48 |
+0,016 |
+0,73% |
2,222 |
2,233 |
2,197 |
4.250,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,585 |
09:08 |
+0,010 |
+0,07% |
13,555 |
13,590 |
13,575 |
35.358,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,700 |
09:08 |
±0,000 |
±0,00% |
14,660 |
14,740 |
14,700 |
4.342,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,400 |
09:08 |
±0,000 |
±0,00% |
144,350 |
144,450 |
144,400 |
5.845,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
09:08 |
±0,000 |
±0,00% |
16,970 |
16,990 |
16,980 |
2.811,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
51,600 |
09:06 |
±0,000 |
±0,00% |
51,500 |
51,800 |
51,600 |
12.436,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,500 |
15.05. / 17:35 |
±0,000 |
±0,00% |
83,200 |
84,000 |
83,500 |
6.952,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,780 |
09:08 |
-0,020 |
-0,29% |
6,770 |
6,780 |
6,800 |
317.091,00 |
 |
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
23,100 |
09:07 |
-0,020 |
-0,09% |
23,080 |
23,140 |
23,120 |
912,00 |
|
|
LANXESS AG |
547040 |
27,010 |
09:08 |
-0,040 |
-0,15% |
27,000 |
27,060 |
27,050 |
2.418,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,440 |
09:09 |
-0,040 |
-0,07% |
53,440 |
53,500 |
53,480 |
14.179,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,150 |
09:07 |
-0,050 |
-0,07% |
71,150 |
71,300 |
71,200 |
3.378,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,340 |
09:09 |
-0,060 |
-0,21% |
28,280 |
28,420 |
28,400 |
376,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,955 |
09:09 |
-0,095 |
-0,23% |
41,925 |
41,955 |
42,050 |
6.011,00 |
|
|
RTL GROUP |
861149 |
30,150 |
09:05 |
-0,100 |
-0,33% |
30,100 |
30,150 |
30,250 |
182,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,000 |
09:08 |
-0,100 |
-0,04% |
231,900 |
232,100 |
232,100 |
20.785,00 |
|
|
KION GROUP AG |
KGX888 |
45,620 |
15.05. / 09:14 |
-0,100 |
-0,22% |
46,700 |
46,820 |
45,620 |
0,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,570 |
09:07 |
-0,110 |
-0,75% |
14,570 |
14,620 |
14,680 |
9.697,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,600 |
09:09 |
-0,110 |
-0,43% |
25,580 |
25,610 |
25,710 |
388.696,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,935 |
09:09 |
-0,125 |
-0,83% |
14,930 |
14,945 |
15,060 |
232.779,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,930 |
09:09 |
-0,126 |
-0,78% |
15,928 |
15,938 |
16,056 |
421.350,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,980 |
09:08 |
-0,140 |
-0,63% |
21,970 |
21,990 |
22,120 |
471.638,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,780 |
09:08 |
-0,140 |
-0,59% |
23,760 |
23,820 |
23,920 |
14.429,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,750 |
09:08 |
-0,140 |
-0,29% |
48,710 |
48,820 |
48,890 |
7.830,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,440 |
09:08 |
-0,160 |
-0,26% |
62,400 |
62,460 |
62,600 |
7.347,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,800 |
09:01 |
-0,160 |
-0,37% |
42,840 |
42,940 |
42,960 |
1.433,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,530 |
09:08 |
-0,190 |
-0,66% |
28,510 |
28,540 |
28,720 |
26.333,00 |
|
|
AURUBIS AG |
676650 |
76,200 |
09:08 |
-0,250 |
-0,33% |
76,200 |
76,400 |
76,450 |
3.351,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,780 |
09:08 |
-0,300 |
-0,36% |
82,740 |
82,800 |
83,080 |
9.929,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,760 |
09:08 |
-0,320 |
-0,64% |
49,730 |
49,780 |
50,080 |
16.661,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,160 |
09:07 |
-0,330 |
-0,68% |
48,090 |
48,140 |
48,490 |
5.533,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,600 |
09:05 |
-0,350 |
-0,52% |
67,500 |
67,650 |
67,950 |
1.358,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
70,640 |
09:08 |
-0,380 |
-0,54% |
70,580 |
70,640 |
71,020 |
17.863,00 |
|
|
KRONES AG O.N. |
633500 |
127,200 |
09:05 |
-0,400 |
-0,31% |
127,200 |
128,200 |
127,600 |
40,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,000 |
09:00 |
-0,420 |
-1,19% |
35,000 |
35,180 |
35,420 |
1.001,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,150 |
09:08 |
-0,450 |
-0,44% |
102,050 |
102,200 |
102,600 |
16.530,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,620 |
09:08 |
-0,460 |
-0,55% |
83,580 |
83,660 |
84,080 |
32.257,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,175 |
09:09 |
-0,465 |
-0,94% |
49,170 |
49,190 |
49,640 |
98.733,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,520 |
09:08 |
-0,540 |
-1,28% |
41,500 |
41,570 |
42,060 |
18.536,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,390 |
09:08 |
-0,610 |
-0,88% |
68,380 |
68,410 |
69,000 |
90.984,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,945 |
09:09 |
-0,765 |
-3,69% |
19,910 |
19,940 |
20,710 |
528.710,00 |
|
|
AIRBUS SE |
938914 |
159,180 |
09:08 |
-0,860 |
-0,54% |
159,020 |
159,100 |
160,040 |
5.988,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,250 |
09:08 |
-0,950 |
-0,93% |
101,250 |
101,350 |
102,200 |
6.597,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,150 |
09:08 |
-1,050 |
-0,87% |
120,100 |
120,200 |
121,200 |
53.193,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,760 |
09:07 |
-1,340 |
-3,26% |
39,800 |
39,840 |
41,100 |
3.043,00 |
|
|
SIXT SE ST O.N. |
723132 |
80,000 |
09:08 |
-1,700 |
-2,08% |
79,800 |
80,000 |
81,700 |
18.242,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
185,620 |
09:09 |
-2,080 |
-1,11% |
185,640 |
185,700 |
187,700 |
185.829,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
88,000 |
08:03 |
-2,450 |
-2,71% |
89,700 |
90,000 |
90,450 |
400,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SARTORIUS AG VZO O.N. |
716563 |
288,900 |
09:07 |
-4,000 |
-1,37% |
288,100 |
288,700 |
292,900 |
7.235,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
97,200 |
09:09 |
-5,700 |
-5,54% |
97,160 |
97,220 |
102,900 |
119.157,00 |
|
