| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.673,66 |
11:43 |
+1,30 |
+0,01% |
- |
- |
9.672,36 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,57 |
26.04. |
+35,32 |
+0,89% |
- |
- |
3.982,57 |
-- |
|
|
AIRBUS SE |
938914 |
154,580 |
11:42 |
-2,500 |
-1,59% |
154,500 |
154,560 |
157,080 |
38.537,00 |
 |
|
RTL GROUP |
861149 |
29,150 |
09:53 |
-0,250 |
-0,85% |
29,150 |
29,250 |
29,400 |
563,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
414,300 |
11:42 |
+0,800 |
+0,19% |
414,300 |
414,500 |
413,500 |
37.342,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,700 |
11:42 |
+1,200 |
+0,45% |
266,700 |
266,800 |
265,500 |
118.378,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,800 |
11:43 |
+2,400 |
+1,04% |
232,700 |
232,900 |
230,400 |
15.621,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,930 |
11:21 |
+0,170 |
+1,33% |
12,920 |
12,940 |
12,760 |
87.180,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,690 |
11:43 |
-0,006 |
-0,09% |
6,688 |
6,692 |
6,696 |
1,39 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,500 |
11:42 |
+0,400 |
+0,33% |
120,450 |
120,500 |
120,100 |
146.059,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,720 |
11:41 |
-0,013 |
-0,27% |
4,716 |
4,720 |
4,733 |
743.625,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
60,100 |
08:04 |
-0,300 |
-0,50% |
59,750 |
59,900 |
60,400 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,920 |
11:37 |
+0,780 |
+0,44% |
177,860 |
177,900 |
177,140 |
635,00 |
|
|
SIXT SE ST O.N. |
723132 |
91,150 |
11:39 |
+1,400 |
+1,56% |
91,100 |
91,200 |
89,750 |
6.723,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
294,900 |
11:42 |
+4,700 |
+1,62% |
294,700 |
294,900 |
290,200 |
10.945,00 |
|
|
SAP SE O.N. |
716460 |
173,000 |
11:42 |
-1,000 |
-0,57% |
172,980 |
173,020 |
174,000 |
140.754,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
74,640 |
11:42 |
+0,280 |
+0,38% |
74,610 |
74,630 |
74,360 |
418.469,00 |
|
|
RWE AG INH O.N. |
703712 |
32,770 |
11:42 |
+0,580 |
+1,80% |
32,770 |
32,780 |
32,190 |
550.184,00 |
|
|
RHEINMETALL AG |
703000 |
527,200 |
11:43 |
+2,800 |
+0,53% |
526,800 |
527,200 |
524,400 |
60.997,00 |
|
|
PUMA SE |
696960 |
44,070 |
11:42 |
+0,360 |
+0,82% |
44,070 |
44,090 |
43,710 |
95.492,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
74,750 |
11:37 |
+0,550 |
+0,74% |
74,800 |
74,900 |
74,200 |
6.543,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
65,150 |
08:48 |
-2,450 |
-3,62% |
66,800 |
66,850 |
67,600 |
1.240,00 |
|
|
GEA GROUP AG |
660200 |
37,680 |
11:38 |
+0,260 |
+0,69% |
37,660 |
37,700 |
37,420 |
19.183,00 |
|
|
MERCK KGAA O.N. |
659990 |
149,950 |
11:42 |
-1,800 |
-1,19% |
149,850 |
149,950 |
151,750 |
21.860,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
82,100 |
11:21 |
-0,150 |
-0,18% |
82,050 |
82,150 |
82,250 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
124,000 |
11:27 |
±0,000 |
±0,00% |
123,600 |
124,000 |
124,000 |
465,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,950 |
11:42 |
-0,080 |
-0,24% |
32,940 |
32,950 |
33,030 |
435.655,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,760 |
11:22 |
+0,240 |
+0,68% |
35,720 |
35,780 |
35,520 |
5.803,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
11:42 |
±0,000 |
±0,00% |
16,910 |
16,930 |
16,910 |
39.475,00 |
|
|
HOCHTIEF AG |
607000 |
99,100 |
11:31 |
+0,200 |
+0,20% |
99,050 |
99,200 |
98,900 |
8.656,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,100 |
11:41 |
+0,030 |
+0,06% |
48,060 |
48,090 |
48,070 |
50.156,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,580 |
11:40 |
+0,420 |
+0,57% |
73,580 |
73,620 |
73,160 |
21.703,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,980 |
11:41 |
+0,760 |
+0,80% |
95,980 |
96,020 |
95,220 |
26.818,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,150 |
11:40 |
+0,400 |
+0,89% |
45,150 |
45,200 |
44,750 |
4.991,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,700 |
11:43 |
+0,050 |
+0,03% |
182,650 |
182,750 |
182,650 |
31.685,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,870 |
11:42 |
+0,450 |
+1,20% |
37,850 |
37,880 |
37,420 |
32.060,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,430 |
11:42 |
+0,220 |
+0,81% |
27,410 |
27,430 |
27,210 |
96.112,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,280 |
11:42 |
-0,200 |
-0,42% |
47,240 |
47,300 |
47,480 |
8.739,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,795 |
11:42 |
+0,560 |
+6,06% |
9,785 |
9,805 |
9,235 |
1,18 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,000 |
11:27 |
+0,280 |
+0,76% |
36,920 |
37,040 |
36,720 |
9.713,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,820 |
11:41 |
-0,030 |
-0,14% |
21,810 |
21,820 |
21,850 |
6.379,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,870 |
11:42 |
+0,030 |
+0,08% |
38,860 |
38,880 |
38,840 |
275.345,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,520 |
11:36 |
-0,360 |
-2,13% |
16,440 |
16,520 |
16,880 |
12.343,00 |
|
|
LANXESS AG |
547040 |
25,960 |
11:39 |
+0,190 |
+0,74% |
25,940 |
25,970 |
25,770 |
30.145,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,350 |
11:40 |
+1,200 |
+1,46% |
83,350 |
83,400 |
82,150 |
11.041,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,480 |
11:42 |
-1,020 |
-1,63% |
61,480 |
61,520 |
62,500 |
74.890,00 |
|
|
CANCOM SE O.N. |
541910 |
29,400 |
11:32 |
+0,120 |
+0,41% |
29,380 |
29,420 |
29,280 |
8.371,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
101,000 |
11:35 |
+0,700 |
+0,70% |
100,700 |
100,900 |
100,300 |
6.839,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,700 |
08:07 |
+0,900 |
+1,43% |
63,700 |
64,000 |
62,800 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,850 |
11:41 |
+0,350 |
+0,25% |
140,800 |
140,900 |
140,500 |
30.352,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
107,400 |
11:07 |
+0,750 |
+0,70% |
107,000 |
107,050 |
106,650 |
400,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,460 |
11:21 |
-0,020 |
-0,04% |
46,440 |
46,480 |
46,480 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,492 |
11:43 |
-1,040 |
-6,29% |
15,490 |
15,494 |
16,532 |
10,10 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
258,500 |
11:35 |
+2,500 |
+0,98% |
258,500 |
260,000 |
256,000 |
1.917,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,720 |
11:41 |
-0,180 |
-0,79% |
22,660 |
22,700 |
22,900 |
23.038,00 |
|
|
ZALANDO SE |
ZAL111 |
25,730 |
10:40 |
+0,640 |
+2,55% |
25,510 |
25,530 |
25,090 |
268,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,850 |
11:21 |
-0,450 |
-0,44% |
100,500 |
100,600 |
101,300 |
185,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,400 |
11:42 |
-1,650 |
-2,17% |
74,350 |
74,500 |
76,050 |
24.137,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,100 |
11:21 |
+0,100 |
+0,14% |
71,150 |
71,250 |
71,000 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,450 |
11:42 |
+1,590 |
+1,59% |
101,450 |
101,550 |
99,860 |
46.697,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
58,600 |
08:04 |
+1,000 |
+1,74% |
59,700 |
59,900 |
57,600 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,940 |
11:42 |
+1,000 |
+1,89% |
53,920 |
53,960 |
52,940 |
131.096,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,290 |
11:40 |
-0,060 |
-0,12% |
49,260 |
49,290 |
49,350 |
93.981,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
87,400 |
11:42 |
-2,400 |
-2,67% |
87,360 |
87,420 |
89,800 |
525.406,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
77,740 |
11:42 |
+0,820 |
+1,07% |
77,700 |
77,760 |
76,920 |
18.509,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,395 |
10:13 |
-0,120 |
-0,89% |
13,420 |
13,445 |
13,515 |
565,00 |
|
|
KION GROUP AG |
KGX888 |
44,320 |
09:23 |
+0,320 |
+0,73% |
43,840 |
43,890 |
44,000 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,100 |
11:40 |
+0,150 |
+0,21% |
70,050 |
70,150 |
69,950 |
4.106,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,200 |
10:55 |
+0,080 |
+0,21% |
37,840 |
37,880 |
38,120 |
2.248,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,215 |
11:39 |
+0,060 |
+0,31% |
19,210 |
19,225 |
19,155 |
65.105,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
18,865 |
11:42 |
+0,015 |
+0,08% |
18,860 |
18,865 |
18,850 |
1,05 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,560 |
11:42 |
+0,150 |
+1,21% |
12,550 |
12,560 |
12,410 |
672.405,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,510 |
11:40 |
+0,620 |
+1,45% |
43,530 |
43,540 |
42,890 |
1.397,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,080 |
11:42 |
-0,025 |
-0,18% |
14,070 |
14,080 |
14,105 |
1,36 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
27,450 |
11:43 |
+0,050 |
+0,18% |
27,445 |
27,455 |
27,400 |
653.353,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,820 |
11:42 |
-0,005 |
-0,01% |
48,820 |
48,830 |
48,825 |
580.632,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,120 |
11:42 |
+0,360 |
+0,93% |
39,115 |
39,130 |
38,760 |
104.792,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,200 |
08:07 |
+1,700 |
+2,41% |
71,950 |
72,050 |
70,500 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,800 |
11:42 |
-0,440 |
-0,99% |
43,760 |
43,820 |
44,240 |
5.611,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,580 |
11:32 |
-0,030 |
-0,24% |
12,570 |
12,585 |
12,610 |
10.945,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,460 |
11:40 |
+0,060 |
+0,24% |
25,420 |
25,480 |
25,400 |
3.591,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,700 |
11:42 |
+0,180 |
+0,68% |
26,660 |
26,740 |
26,520 |
60.311,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,600 |
11:42 |
+0,740 |
+2,86% |
26,580 |
26,630 |
25,860 |
689.678,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,992 |
11:41 |
+0,034 |
+1,74% |
1,992 |
1,995 |
1,958 |
371.181,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
128,400 |
11:36 |
-1,600 |
-1,23% |
128,300 |
128,500 |
130,000 |
13.978,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,760 |
11:21 |
+0,260 |
+0,91% |
28,720 |
28,780 |
28,500 |
22.651,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,480 |
11:42 |
+0,740 |
+1,46% |
51,440 |
51,480 |
50,740 |
34.390,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,030 |
11:41 |
+0,160 |
+0,62% |
26,020 |
26,040 |
25,870 |
230.441,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,350 |
11:36 |
-0,550 |
-1,15% |
47,250 |
47,400 |
47,900 |
16.307,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,500 |
11:42 |
+1,600 |
+0,69% |
232,400 |
232,600 |
230,900 |
49.859,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,260 |
11:42 |
+0,400 |
+0,53% |
75,240 |
75,280 |
74,860 |
22.456,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,706 |
11:42 |
-0,038 |
-0,56% |
6,690 |
6,700 |
6,744 |
387.777,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,700 |
11:35 |
-0,100 |
-0,12% |
82,600 |
82,800 |
82,800 |
621,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,000 |
09:05 |
+0,450 |
+0,66% |
69,000 |
69,100 |
68,550 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,620 |
11:40 |
-0,480 |
-1,77% |
26,600 |
26,640 |
27,100 |
105.106,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,160 |
11:19 |
+0,080 |
+0,42% |
19,130 |
19,160 |
19,080 |
7.637,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,370 |
11:42 |
-0,450 |
-1,97% |
22,360 |
22,370 |
22,820 |
162.372,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,300 |
11:30 |
+0,800 |
+0,80% |
101,200 |
101,400 |
100,500 |
4.069,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,420 |
11:02 |
+0,020 |
+0,15% |
13,460 |
13,500 |
13,400 |
10.506,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,450 |
11:37 |
+0,600 |
+1,18% |
51,250 |
51,400 |
50,850 |
12.196,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
223,700 |
08:02 |
+4,100 |
+1,87% |
224,900 |
225,000 |
219,600 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,030 |
11:42 |
+0,270 |
+2,12% |
13,020 |
13,040 |
12,760 |
222.811,00 |
|
