| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.694,78 |
10:18 |
+22,42 |
+0,23% |
- |
- |
9.672,36 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,57 |
26.04. |
+35,32 |
+0,89% |
- |
- |
3.982,57 |
-- |
|
|
SARTORIUS AG VZO O.N. |
716563 |
294,500 |
10:17 |
+4,300 |
+1,48% |
294,400 |
294,700 |
290,200 |
6.966,00 |
|
|
RHEINMETALL AG |
703000 |
528,000 |
10:18 |
+3,600 |
+0,69% |
527,800 |
528,200 |
524,400 |
43.748,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
259,500 |
10:02 |
+3,500 |
+1,37% |
259,500 |
260,500 |
256,000 |
1.151,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
225,700 |
10:18 |
+2,300 |
+1,03% |
225,600 |
225,800 |
223,400 |
16.443,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
233,100 |
10:18 |
+2,200 |
+0,95% |
233,000 |
233,100 |
230,900 |
35.075,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,400 |
10:18 |
+2,000 |
+0,87% |
232,200 |
232,400 |
230,400 |
6.186,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,400 |
10:18 |
+1,900 |
+0,72% |
267,300 |
267,400 |
265,500 |
74.472,00 |
|
|
SIXT SE ST O.N. |
723132 |
91,500 |
10:13 |
+1,750 |
+1,95% |
91,500 |
91,600 |
89,750 |
5.054,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
72,200 |
08:07 |
+1,700 |
+2,41% |
71,800 |
72,050 |
70,500 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
415,000 |
10:16 |
+1,500 |
+0,36% |
415,000 |
415,200 |
413,500 |
23.261,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,650 |
10:16 |
+1,350 |
+1,35% |
101,500 |
101,700 |
100,300 |
9.310,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,300 |
10:16 |
+1,150 |
+1,40% |
83,200 |
83,350 |
82,150 |
6.931,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,000 |
10:18 |
+1,140 |
+1,14% |
100,950 |
101,050 |
99,860 |
23.118,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,700 |
08:07 |
+0,900 |
+1,43% |
63,900 |
64,000 |
62,800 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,800 |
10:17 |
+0,860 |
+1,62% |
53,760 |
53,800 |
52,940 |
60.210,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
107,250 |
10:17 |
+0,850 |
+0,80% |
107,250 |
107,300 |
106,400 |
65.897,00 |
|
|
AURUBIS AG |
676650 |
75,050 |
10:17 |
+0,850 |
+1,15% |
74,950 |
75,050 |
74,200 |
4.261,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,300 |
10:04 |
+0,800 |
+0,80% |
101,200 |
101,400 |
100,500 |
2.139,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
44,400 |
10:18 |
+0,690 |
+1,58% |
44,390 |
44,420 |
43,710 |
55.920,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,570 |
09:28 |
+0,680 |
+1,59% |
43,610 |
43,640 |
42,890 |
827,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,400 |
10:16 |
+0,660 |
+1,30% |
51,400 |
51,440 |
50,740 |
15.530,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,350 |
10:14 |
+0,600 |
+1,34% |
45,300 |
45,450 |
44,750 |
3.263,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,700 |
10:18 |
+0,600 |
+0,50% |
120,600 |
120,700 |
120,100 |
89.690,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,900 |
10:08 |
+0,600 |
+0,60% |
100,800 |
101,000 |
100,300 |
5.636,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,820 |
10:16 |
+0,600 |
+0,63% |
95,880 |
95,940 |
95,220 |
17.852,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
183,200 |
10:16 |
+0,550 |
+0,30% |
183,200 |
183,250 |
182,650 |
18.278,00 |
|
|
RWE AG INH O.N. |
703712 |
32,730 |
10:18 |
+0,540 |
+1,68% |
32,720 |
32,730 |
32,190 |
307.719,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,950 |
10:17 |
+0,530 |
+1,42% |
37,910 |
37,940 |
37,420 |
21.085,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
59,500 |
10:16 |
+0,500 |
+0,85% |
59,400 |
59,600 |
59,000 |
2.384,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,300 |
10:08 |
+0,450 |
+0,88% |
51,200 |
51,300 |
50,850 |
6.804,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,450 |
09:12 |
+0,450 |
+0,63% |
71,250 |
71,350 |
71,000 |
0,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,260 |
10:18 |
+0,400 |
+1,55% |
26,250 |
26,290 |
25,860 |
394.987,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,520 |
10:16 |
+0,360 |
+0,49% |
73,500 |
73,540 |
73,160 |
14.056,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,595 |
10:18 |
+0,360 |
+3,90% |
9,595 |
9,605 |
9,235 |
555.903,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,980 |
10:18 |
+0,360 |
+0,20% |
177,980 |
178,040 |
177,620 |
72.481,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,850 |
10:18 |
+0,350 |
+0,25% |
140,800 |
140,900 |
140,500 |
22.174,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,150 |
10:18 |
+0,325 |
+0,67% |
49,140 |
49,150 |
48,825 |
356.012,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,180 |
10:16 |
+0,320 |
+0,43% |
75,180 |
75,240 |
74,860 |
9.281,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
44,320 |
09:23 |
+0,320 |
+0,73% |
44,120 |
44,160 |
44,000 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
77,220 |
10:14 |
+0,300 |
+0,39% |
77,160 |
77,280 |
76,920 |
7.989,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,140 |
10:18 |
+0,290 |
+1,54% |
19,135 |
19,150 |
18,850 |
754.868,00 |
|
|
GEA GROUP AG |
660200 |
37,700 |
10:17 |
+0,280 |
+0,75% |
37,660 |
37,700 |
37,420 |
9.934,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,200 |
10:12 |
+0,250 |
+0,36% |
70,150 |
70,250 |
69,950 |
2.411,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,990 |
10:17 |
+0,230 |
+1,80% |
12,980 |
13,000 |
12,760 |
123.831,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,440 |
10:17 |
+0,230 |
+0,85% |
27,420 |
27,450 |
27,210 |
62.533,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,720 |
10:06 |
+0,220 |
+0,77% |
28,720 |
28,780 |
28,500 |
17.686,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,340 |
10:13 |
+0,220 |
+0,58% |
38,280 |
38,320 |
38,120 |
1.248,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,975 |
10:17 |
+0,215 |
+0,55% |
38,980 |
39,000 |
38,760 |
58.260,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
12,970 |
10:11 |
+0,210 |
+1,65% |
12,960 |
12,980 |
12,760 |
68.758,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
74,570 |
10:18 |
+0,210 |
+0,28% |
74,570 |
74,590 |
74,360 |
303.378,00 |
|
|
LANXESS AG |
547040 |
25,980 |
10:16 |
+0,210 |
+0,81% |
25,940 |
25,990 |
25,770 |
25.770,00 |
|
|
HOCHTIEF AG |
607000 |
99,100 |
10:10 |
+0,200 |
+0,20% |
99,000 |
99,150 |
98,900 |
4.596,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,200 |
10:11 |
+0,200 |
+0,29% |
69,150 |
69,250 |
69,000 |
1.845,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,590 |
10:18 |
+0,190 |
+0,69% |
27,580 |
27,590 |
27,400 |
451.352,00 |
|
|
ZALANDO SE |
ZAL111 |
25,270 |
08:04 |
+0,180 |
+0,72% |
25,500 |
25,510 |
25,090 |
15,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,700 |
10:18 |
+0,180 |
+0,68% |
26,660 |
26,740 |
26,520 |
36.946,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,990 |
10:17 |
+0,150 |
+0,39% |
38,980 |
38,990 |
38,840 |
148.816,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,550 |
10:18 |
+0,140 |
+1,13% |
12,545 |
12,555 |
12,410 |
375.978,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,540 |
10:18 |
+0,140 |
+0,55% |
25,520 |
25,580 |
25,400 |
2.933,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,000 |
10:16 |
+0,130 |
+0,50% |
25,990 |
26,000 |
25,870 |
107.671,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,640 |
10:06 |
+0,120 |
+0,34% |
35,600 |
35,680 |
35,520 |
2.292,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,270 |
10:18 |
+0,115 |
+0,60% |
19,265 |
19,280 |
19,155 |
40.974,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,820 |
10:16 |
+0,100 |
+0,27% |
36,820 |
36,840 |
36,720 |
6.746,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,900 |
10:02 |
+0,100 |
+0,12% |
82,700 |
83,000 |
82,800 |
576,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,460 |
10:18 |
+0,060 |
+0,45% |
13,420 |
13,480 |
13,400 |
5.460,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,165 |
10:18 |
+0,060 |
+0,43% |
14,165 |
14,170 |
14,105 |
697.639,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,075 |
10:18 |
+0,045 |
+0,14% |
33,065 |
33,075 |
33,030 |
293.056,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,120 |
10:00 |
+0,040 |
+0,21% |
19,130 |
19,160 |
19,080 |
7.080,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,761 |
10:18 |
+0,028 |
+0,59% |
4,757 |
4,764 |
4,733 |
565.137,00 |
|
|
SAP SE O.N. |
716460 |
174,020 |
10:17 |
+0,020 |
+0,01% |
174,020 |
174,040 |
174,000 |
83.818,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,706 |
10:18 |
+0,010 |
+0,15% |
6,704 |
6,708 |
6,696 |
1,06 Mio. |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,920 |
10:13 |
+0,010 |
+0,06% |
16,920 |
16,930 |
16,910 |
34.365,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,620 |
10:08 |
+0,010 |
+0,08% |
12,615 |
12,630 |
12,610 |
8.496,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,380 |
10:15 |
±0,000 |
±0,00% |
46,360 |
46,420 |
46,380 |
6.386,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,952 |
08:20 |
-0,023 |
-1,16% |
1,976 |
1,978 |
1,975 |
0,00 |
 |
|
DT.TELEKOM AG NA |
555750 |
21,820 |
10:17 |
-0,030 |
-0,14% |
21,810 |
21,820 |
21,850 |
639.201,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,320 |
10:18 |
-0,030 |
-0,06% |
49,330 |
49,360 |
49,350 |
68.607,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,440 |
10:18 |
-0,040 |
-0,08% |
47,400 |
47,460 |
47,480 |
5.368,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
82,750 |
10:10 |
-0,050 |
-0,06% |
82,700 |
82,800 |
82,800 |
2.010,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,020 |
10:16 |
-0,050 |
-0,10% |
47,980 |
48,020 |
48,070 |
35.687,00 |
|
|
CANCOM SE O.N. |
541910 |
29,220 |
10:15 |
-0,060 |
-0,20% |
29,200 |
29,260 |
29,280 |
1.400,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,678 |
10:18 |
-0,066 |
-0,98% |
6,672 |
6,678 |
6,744 |
259.240,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,820 |
09:46 |
-0,080 |
-0,35% |
22,800 |
22,840 |
22,900 |
5.810,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,960 |
10:13 |
-0,140 |
-0,52% |
26,920 |
26,960 |
27,100 |
40.712,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,370 |
10:17 |
-0,145 |
-1,07% |
13,365 |
13,375 |
13,515 |
210.112,00 |
|
|
KRONES AG O.N. |
633500 |
123,800 |
09:41 |
-0,200 |
-0,16% |
123,600 |
124,000 |
124,000 |
460,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,590 |
10:15 |
-0,230 |
-1,01% |
22,580 |
22,600 |
22,820 |
87.992,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,000 |
10:16 |
-0,240 |
-0,54% |
43,960 |
44,020 |
44,240 |
4.023,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,150 |
09:53 |
-0,250 |
-0,85% |
29,050 |
29,150 |
29,400 |
563,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,600 |
10:11 |
-0,280 |
-1,66% |
16,540 |
16,620 |
16,880 |
5.335,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
59,550 |
09:45 |
-0,350 |
-0,58% |
59,450 |
59,600 |
59,900 |
9.756,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,300 |
10:13 |
-0,600 |
-1,25% |
47,300 |
47,400 |
47,900 |
11.771,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,780 |
10:15 |
-0,720 |
-1,15% |
61,720 |
61,760 |
62,500 |
57.314,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,730 |
10:18 |
-0,802 |
-4,85% |
15,728 |
15,732 |
16,532 |
6,40 Mio. |
|
|
MORPHOSYS AG O.N. |
663200 |
66,750 |
10:16 |
-1,100 |
-1,62% |
66,750 |
66,850 |
67,850 |
308.459,00 |
|
|
AIRBUS SE |
938914 |
155,380 |
10:17 |
-1,700 |
-1,08% |
155,400 |
155,460 |
157,080 |
20.178,00 |
|
|
MERCK KGAA O.N. |
659990 |
149,950 |
10:17 |
-1,800 |
-1,19% |
149,950 |
150,050 |
151,750 |
15.396,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,200 |
10:16 |
-1,850 |
-2,43% |
74,150 |
74,250 |
76,050 |
16.774,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
REDCARE PHARMACY INH. |
A2AR94 |
128,000 |
10:13 |
-2,000 |
-1,54% |
128,000 |
128,200 |
130,000 |
11.571,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
86,280 |
10:18 |
-3,520 |
-3,92% |
86,200 |
86,240 |
89,800 |
389.451,00 |
|
