| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.993,35 |
09:33 |
+48,22 |
+0,48% |
- |
- |
9.945,13 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.052,24 |
09.05. |
+7,78 |
+0,19% |
- |
- |
4.052,24 |
-- |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,660 |
09:31 |
+0,420 |
+1,81% |
23,640 |
23,660 |
23,240 |
9.268,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,940 |
09:15 |
+0,020 |
+0,13% |
15,982 |
15,988 |
15,920 |
8.980,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,010 |
09:32 |
+0,275 |
+0,96% |
29,025 |
29,035 |
28,735 |
7.768,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,100 |
09:30 |
-0,470 |
-0,69% |
68,120 |
68,160 |
68,570 |
3.499,00 |
 |
|
E.ON SE NA O.N. |
ENAG99 |
13,160 |
09:03 |
+0,090 |
+0,69% |
13,205 |
13,210 |
13,070 |
3.421,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,640 |
09:10 |
+0,250 |
+0,60% |
41,580 |
41,610 |
41,390 |
2.734,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,990 |
09:24 |
+0,110 |
+0,50% |
22,040 |
22,050 |
21,880 |
2.464,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,500 |
09:32 |
+0,480 |
+1,23% |
39,510 |
39,520 |
39,020 |
2.000,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RWE AG INH O.N. |
703712 |
34,340 |
09:25 |
+0,520 |
+1,54% |
34,380 |
34,390 |
33,820 |
1.710,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,400 |
08:51 |
+0,700 |
+0,69% |
101,350 |
101,400 |
101,700 |
1.593,00 |
|
|
PUMA SE |
696960 |
52,000 |
09:24 |
-0,120 |
-0,23% |
51,860 |
51,920 |
52,120 |
1.560,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,200 |
09:33 |
+2,800 |
+1,06% |
266,000 |
266,100 |
263,400 |
1.003,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
185,040 |
09:21 |
+1,260 |
+0,69% |
185,460 |
185,500 |
183,780 |
755,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,400 |
08:55 |
+0,220 |
+0,78% |
28,430 |
28,440 |
28,180 |
710,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
98,050 |
08:30 |
-1,950 |
-1,95% |
98,700 |
99,050 |
100,000 |
680,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,460 |
09:29 |
+0,720 |
+1,96% |
37,425 |
37,445 |
36,740 |
641,00 |
|
|
KRONES AG O.N. |
633500 |
130,000 |
08:29 |
-1,400 |
-1,07% |
130,800 |
131,600 |
131,400 |
600,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,980 |
08:38 |
+0,120 |
+0,50% |
23,840 |
23,880 |
23,860 |
579,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,000 |
08:35 |
-0,035 |
-0,25% |
14,165 |
14,180 |
14,035 |
548,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,330 |
09:03 |
+0,050 |
+0,35% |
14,270 |
14,290 |
14,280 |
510,00 |
|
|
RTL GROUP |
861149 |
29,550 |
08:22 |
-0,200 |
-0,67% |
29,750 |
29,850 |
29,750 |
390,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,650 |
09:22 |
+0,100 |
+1,05% |
9,660 |
9,700 |
9,550 |
337,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,350 |
08:26 |
+0,020 |
+0,09% |
22,180 |
22,210 |
22,330 |
315,00 |
|
|
AURUBIS AG |
676650 |
71,350 |
09:03 |
+2,850 |
+4,16% |
71,250 |
71,300 |
68,500 |
250,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
451,600 |
09:29 |
+10,600 |
+2,40% |
451,100 |
451,300 |
441,000 |
245,00 |
|
|
RHEINMETALL AG |
703000 |
540,000 |
09:16 |
±0,000 |
±0,00% |
543,400 |
543,800 |
540,000 |
218,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,580 |
09:24 |
-0,090 |
-0,18% |
49,670 |
49,700 |
49,670 |
210,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,800 |
09:24 |
+0,005 |
+0,01% |
49,720 |
49,740 |
49,795 |
205,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,900 |
08:50 |
+0,210 |
+0,54% |
39,410 |
39,440 |
38,690 |
200,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,700 |
08:01 |
+0,100 |
+0,21% |
47,740 |
47,780 |
47,600 |
180,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,460 |
09:16 |
-0,060 |
-0,13% |
46,560 |
46,680 |
46,520 |
155,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,774 |
09:24 |
+0,036 |
+0,53% |
6,772 |
6,776 |
6,738 |
150,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,500 |
09:28 |
-1,750 |
-1,69% |
101,850 |
101,900 |
103,250 |
115,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,920 |
09:24 |
+0,440 |
+3,26% |
13,860 |
13,880 |
13,480 |
109,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,925 |
09:01 |
+0,047 |
+0,96% |
4,936 |
4,939 |
4,878 |
100,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
09:28 |
+0,030 |
+0,18% |
16,970 |
16,990 |
16,950 |
100,00 |
|
|
SIXT SE ST O.N. |
723132 |
80,000 |
08:02 |
+0,600 |
+0,76% |
79,550 |
79,800 |
79,400 |
100,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,700 |
08:01 |
±0,000 |
±0,00% |
50,300 |
50,500 |
49,700 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,250 |
09:18 |
-0,700 |
-0,59% |
117,450 |
117,500 |
117,950 |
87,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,800 |
09:24 |
+0,640 |
+0,78% |
82,500 |
82,560 |
82,160 |
85,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
126,500 |
09:04 |
+1,200 |
+0,96% |
126,600 |
127,000 |
125,300 |
85,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,884 |
08:35 |
+0,006 |
+0,10% |
5,896 |
5,904 |
5,878 |
85,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,700 |
09:24 |
+0,800 |
+0,34% |
235,400 |
235,600 |
233,900 |
75,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,500 |
08:01 |
+0,200 |
+0,44% |
45,800 |
45,900 |
45,300 |
70,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,550 |
08:01 |
+0,500 |
+0,68% |
74,350 |
74,550 |
74,050 |
70,00 |
|
|
KION GROUP AG |
KGX888 |
45,350 |
09:03 |
+0,490 |
+1,09% |
45,040 |
45,090 |
44,860 |
64,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
101,150 |
09:24 |
+2,670 |
+2,71% |
101,550 |
101,650 |
98,480 |
60,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
94,300 |
08:01 |
+2,200 |
+2,39% |
95,150 |
95,200 |
92,100 |
55,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
83,850 |
09:24 |
-0,150 |
-0,18% |
83,900 |
84,050 |
84,000 |
50,00 |
|
|
ZALANDO SE |
ZAL111 |
25,490 |
08:01 |
+0,940 |
+3,83% |
25,190 |
25,210 |
24,550 |
50,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
234,400 |
08:32 |
+4,300 |
+1,87% |
235,000 |
235,200 |
230,100 |
37,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,490 |
09:15 |
+0,050 |
+0,24% |
20,460 |
20,490 |
20,440 |
35,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,980 |
09:00 |
+0,200 |
+0,47% |
42,900 |
42,940 |
42,780 |
30,00 |
|
|
SAP SE O.N. |
716460 |
176,720 |
09:15 |
-0,840 |
-0,47% |
176,960 |
177,000 |
177,560 |
25,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,500 |
09:29 |
+0,200 |
+0,41% |
48,520 |
48,560 |
48,300 |
20,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,305 |
09:24 |
+0,120 |
+0,30% |
40,405 |
40,425 |
40,185 |
20,00 |
|
|
AIRBUS SE |
938914 |
162,020 |
09:18 |
+0,020 |
+0,01% |
162,260 |
162,280 |
162,000 |
13,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
24,700 |
09:12 |
+0,020 |
+0,08% |
24,610 |
24,640 |
24,680 |
10,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCK KGAA O.N. |
659990 |
156,250 |
09:17 |
+2,350 |
+1,53% |
156,100 |
156,200 |
153,900 |
9,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
283,900 |
09:05 |
+7,800 |
+2,83% |
282,700 |
283,000 |
276,100 |
5,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,150 |
09:29 |
+1,800 |
+0,97% |
188,150 |
188,350 |
186,350 |
3,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
222,800 |
08:15 |
-0,200 |
-0,09% |
223,200 |
223,400 |
223,000 |
2,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,640 |
08:04 |
+0,240 |
+1,79% |
13,760 |
13,780 |
13,400 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,780 |
09:24 |
-0,100 |
-0,16% |
61,060 |
61,120 |
60,880 |
0,00 |
|
|
LANXESS AG |
547040 |
27,570 |
09:24 |
-0,570 |
-2,03% |
27,810 |
27,890 |
28,140 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,800 |
09:24 |
-0,050 |
-0,03% |
145,850 |
145,950 |
145,850 |
0,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,800 |
09:24 |
±0,000 |
±0,00% |
100,750 |
100,900 |
100,800 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,960 |
08:02 |
-0,040 |
-0,17% |
22,800 |
22,820 |
23,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
09:24 |
+2,500 |
+1,03% |
245,000 |
246,000 |
242,500 |
0,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,680 |
09:24 |
+0,060 |
+0,13% |
44,700 |
44,780 |
44,620 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,500 |
08:05 |
+1,200 |
+1,78% |
69,500 |
69,700 |
67,300 |
0,00 |
|
|
CANCOM SE O.N. |
541910 |
29,000 |
09:24 |
-0,040 |
-0,14% |
29,000 |
29,180 |
29,040 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,650 |
09:15 |
-0,500 |
-0,59% |
83,350 |
83,550 |
84,150 |
0,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,780 |
09:24 |
+0,320 |
+1,94% |
16,780 |
16,880 |
16,460 |
0,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,880 |
08:04 |
+0,440 |
+1,12% |
40,240 |
40,360 |
39,440 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
102,300 |
08:04 |
-0,100 |
-0,10% |
103,500 |
103,700 |
102,400 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,720 |
08:20 |
+1,360 |
+3,96% |
35,500 |
35,640 |
34,360 |
0,00 |
|
|
GEA GROUP AG |
660200 |
38,060 |
09:24 |
-0,420 |
-1,09% |
37,980 |
38,020 |
38,480 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
66,750 |
09:24 |
-0,050 |
-0,07% |
66,750 |
66,950 |
66,800 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,010 |
08:04 |
-0,060 |
-0,31% |
19,020 |
19,040 |
19,070 |
0,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
77,600 |
08:02 |
-0,040 |
-0,05% |
77,600 |
77,620 |
77,640 |
0,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,750 |
08:02 |
+0,100 |
+0,16% |
62,500 |
62,600 |
62,650 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,815 |
09:16 |
+0,015 |
+0,11% |
13,800 |
13,835 |
13,800 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,300 |
09:24 |
+1,100 |
+1,61% |
69,400 |
69,500 |
68,200 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,100 |
09:16 |
+0,880 |
+1,07% |
82,960 |
83,260 |
82,220 |
0,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,610 |
08:04 |
+0,020 |
+0,07% |
27,880 |
27,890 |
27,590 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
08:20 |
+0,400 |
+0,48% |
83,400 |
84,100 |
82,800 |
0,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,750 |
08:04 |
+0,330 |
+0,68% |
48,670 |
48,680 |
48,420 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,300 |
08:20 |
-0,050 |
-0,07% |
70,850 |
71,050 |
71,350 |
0,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,032 |
08:20 |
-0,006 |
-0,29% |
2,057 |
2,062 |
2,038 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,300 |
08:04 |
-0,300 |
-1,01% |
29,560 |
29,640 |
29,600 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,480 |
08:02 |
-0,100 |
-0,19% |
52,640 |
52,680 |
52,580 |
0,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,380 |
08:02 |
-0,160 |
-0,58% |
27,660 |
27,700 |
27,540 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,800 |
08:04 |
+0,800 |
+1,10% |
73,950 |
74,050 |
73,000 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,610 |
08:02 |
-0,045 |
-0,39% |
11,635 |
11,655 |
11,655 |
0,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,100 |
09:24 |
-0,400 |
-1,45% |
27,100 |
27,220 |
27,500 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,200 |
08:02 |
+0,240 |
+0,63% |
38,280 |
38,360 |
37,960 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,150 |
08:02 |
-3,350 |
-4,38% |
72,200 |
72,650 |
76,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
59,800 |
08:02 |
-1,100 |
-1,81% |
58,900 |
59,200 |
60,900 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
81,280 |
08:04 |
-0,180 |
-0,22% |
81,380 |
81,420 |
81,460 |
0,00 |
|
