| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
12.628,55 |
10:09 |
+15,38 |
+0,12% |
- |
- |
12.613,17 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.967,08 |
07.07. |
+58,32 |
+1,19% |
- |
- |
4.967,08 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
18,560 |
09:00 |
-0,020 |
-0,11% |
18,540 |
18,640 |
18,580 |
177,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
208,600 |
10:08 |
-0,700 |
-0,33% |
208,500 |
208,600 |
209,300 |
33.098,00 |
 |
|
AIRBUS SE |
938914 |
177,440 |
10:07 |
+0,160 |
+0,09% |
177,360 |
177,420 |
177,280 |
14.884,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
15,805 |
10:06 |
-0,170 |
-1,06% |
15,795 |
15,815 |
15,975 |
165.856,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
348,900 |
10:08 |
-0,700 |
-0,20% |
348,900 |
349,000 |
349,600 |
73.883,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,952 |
08:20 |
-0,026 |
-0,87% |
2,980 |
2,988 |
2,978 |
0,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
141,600 |
09:52 |
-0,600 |
-0,42% |
141,000 |
141,600 |
142,200 |
526,00 |
|
|
AURUBIS AG |
676650 |
87,500 |
10:07 |
+0,500 |
+0,57% |
87,300 |
87,400 |
87,000 |
1.784,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
26,680 |
09:43 |
-1,520 |
-5,39% |
27,000 |
27,160 |
28,200 |
290,00 |
|
|
BASF SE NA O.N. |
BASF11 |
41,570 |
10:08 |
+0,230 |
+0,56% |
41,560 |
41,580 |
41,340 |
283.791,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,640 |
10:08 |
+0,490 |
+1,87% |
26,625 |
26,635 |
26,150 |
459.968,00 |
|
|
BECHTLE AG O.N. |
515870 |
37,400 |
10:04 |
-0,160 |
-0,43% |
37,360 |
37,440 |
37,560 |
12.306,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
107,800 |
10:08 |
-0,400 |
-0,37% |
107,750 |
107,850 |
108,200 |
21.661,00 |
|
|
BILFINGER SE O.N. |
590900 |
92,750 |
10:08 |
+1,300 |
+1,42% |
92,650 |
92,850 |
91,450 |
96.379,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
77,860 |
10:08 |
-0,200 |
-0,26% |
77,840 |
77,880 |
78,060 |
80.445,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
55,480 |
10:05 |
+0,320 |
+0,58% |
55,460 |
55,500 |
55,160 |
11.208,00 |
|
|
CANCOM SE O.N. |
541910 |
27,100 |
10:04 |
±0,000 |
±0,00% |
27,000 |
27,150 |
27,100 |
17.976,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
52,500 |
10:05 |
+0,100 |
+0,19% |
52,450 |
52,550 |
52,400 |
6.862,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
29,390 |
10:09 |
+0,780 |
+2,73% |
29,380 |
29,390 |
28,610 |
1,30 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
75,040 |
10:08 |
+0,040 |
+0,05% |
75,040 |
75,080 |
75,000 |
18.008,00 |
|
|
CTS EVENTIM KGAA |
547030 |
106,000 |
10:04 |
±0,000 |
±0,00% |
105,900 |
106,100 |
106,000 |
2.987,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,170 |
10:08 |
+0,140 |
+0,34% |
41,160 |
41,180 |
41,030 |
1.854,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
23,500 |
10:08 |
+0,330 |
+1,42% |
23,480 |
23,510 |
23,170 |
88.450,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
42,390 |
10:08 |
±0,000 |
±0,00% |
42,360 |
42,380 |
42,390 |
105.091,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
66,000 |
09:00 |
+0,100 |
+0,15% |
65,800 |
66,200 |
65,900 |
288,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
24,990 |
10:08 |
+0,160 |
+0,64% |
24,980 |
24,990 |
24,830 |
593.971,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
275,400 |
10:08 |
+0,400 |
+0,15% |
275,300 |
275,400 |
275,000 |
12.123,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,140 |
10:08 |
+0,090 |
+0,23% |
39,130 |
39,150 |
39,050 |
220.089,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
30,930 |
10:08 |
-0,070 |
-0,23% |
30,910 |
30,930 |
31,000 |
492.600,00 |
|
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
23,400 |
09:04 |
-0,100 |
-0,43% |
23,150 |
23,400 |
23,500 |
0,00 |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
48,800 |
10:08 |
+0,820 |
+1,71% |
48,740 |
48,800 |
47,980 |
4.388,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
15,695 |
10:08 |
-0,085 |
-0,54% |
15,695 |
15,700 |
15,780 |
253.163,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
66,650 |
09:16 |
+0,150 |
+0,23% |
66,400 |
66,650 |
66,500 |
117,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
92,100 |
09:56 |
+0,200 |
+0,22% |
92,000 |
92,300 |
91,900 |
5.022,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
17,270 |
10:08 |
+0,060 |
+0,35% |
17,260 |
17,280 |
17,210 |
38.785,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
7,058 |
10:08 |
-0,142 |
-1,97% |
7,056 |
7,064 |
7,200 |
181.009,00 |
|
|
FLATEXDEGIRO AG NA O.N. |
FTG111 |
24,920 |
10:08 |
+0,820 |
+3,40% |
24,900 |
24,960 |
24,100 |
58.454,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
47,350 |
10:08 |
-0,590 |
-1,23% |
47,330 |
47,350 |
47,940 |
16.924,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FORMYCON AG |
A1EWVY |
28,550 |
08:01 |
±0,000 |
±0,00% |
28,700 |
28,800 |
28,550 |
0,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
64,500 |
10:06 |
-0,150 |
-0,23% |
64,500 |
64,550 |
64,650 |
7.665,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
27,640 |
10:04 |
-0,180 |
-0,65% |
27,620 |
27,640 |
27,820 |
34.149,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
41,890 |
10:08 |
-0,540 |
-1,27% |
41,880 |
41,910 |
42,430 |
41.794,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
48,260 |
10:01 |
+0,160 |
+0,33% |
48,260 |
48,340 |
48,100 |
961,00 |
|
|
GEA GROUP AG |
660200 |
57,750 |
10:06 |
-0,550 |
-0,94% |
57,700 |
57,750 |
58,300 |
16.862,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
48,760 |
10:05 |
+0,160 |
+0,33% |
48,700 |
48,780 |
48,600 |
15.384,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
267,800 |
10:06 |
-0,800 |
-0,30% |
267,600 |
267,800 |
268,600 |
6.363,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
200,600 |
10:08 |
+0,900 |
+0,45% |
200,500 |
200,700 |
199,700 |
33.962,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
88,000 |
09:55 |
+0,400 |
+0,46% |
87,600 |
87,900 |
87,600 |
105,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLOFRESH SE INH O.N. |
A16140 |
8,730 |
10:06 |
+0,014 |
+0,16% |
8,730 |
8,746 |
8,716 |
62.124,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
67,080 |
10:08 |
-0,380 |
-0,56% |
67,060 |
67,100 |
67,460 |
102.853,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
102,300 |
10:06 |
+2,100 |
+2,10% |
102,500 |
102,600 |
100,200 |
2.042,00 |
|
|
HOCHTIEF AG |
607000 |
167,400 |
10:07 |
-0,200 |
-0,12% |
167,100 |
167,400 |
167,600 |
5.713,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
41,950 |
10:06 |
+0,240 |
+0,58% |
41,900 |
41,950 |
41,710 |
6.243,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,230 |
10:08 |
+0,125 |
+0,34% |
37,230 |
37,240 |
37,105 |
453.648,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
39,900 |
09:48 |
+0,300 |
+0,76% |
39,850 |
40,000 |
39,600 |
5.774,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
19,580 |
10:05 |
+0,060 |
+0,31% |
19,560 |
19,590 |
19,520 |
3.906,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
40,500 |
10:08 |
+0,200 |
+0,50% |
40,480 |
40,540 |
40,300 |
9.021,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
15,920 |
10:06 |
±0,000 |
±0,00% |
15,920 |
15,930 |
15,920 |
42.824,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
52,800 |
10:02 |
+0,550 |
+1,05% |
52,900 |
53,000 |
52,250 |
85,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
82,600 |
10:06 |
-0,400 |
-0,48% |
82,550 |
82,650 |
83,000 |
2.952,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
25,880 |
10:05 |
+0,160 |
+0,62% |
25,880 |
25,920 |
25,720 |
11.373,00 |
|
|
KRONES AG O.N. |
633500 |
137,400 |
10:02 |
-0,800 |
-0,58% |
137,400 |
137,600 |
138,200 |
1.214,00 |
|
|
LANXESS AG |
547040 |
25,380 |
10:06 |
+0,300 |
+1,20% |
25,360 |
25,400 |
25,080 |
52.595,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
71,800 |
10:04 |
-0,350 |
-0,49% |
71,750 |
71,850 |
72,150 |
13.828,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,266 |
10:08 |
-0,004 |
-0,06% |
7,266 |
7,270 |
7,270 |
595.270,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
49,760 |
10:08 |
-0,140 |
-0,28% |
49,750 |
49,760 |
49,900 |
132.080,00 |
|
|
MERCK KGAA O.N. |
659990 |
110,150 |
10:08 |
+0,800 |
+0,73% |
110,100 |
110,200 |
109,350 |
27.863,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
379,700 |
10:08 |
+3,700 |
+0,98% |
379,500 |
379,700 |
376,000 |
7.080,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
567,800 |
10:08 |
+0,600 |
+0,11% |
567,600 |
568,000 |
567,200 |
21.685,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
57,950 |
08:05 |
-1,550 |
-2,60% |
58,150 |
58,300 |
59,500 |
0,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
123,700 |
10:08 |
+1,500 |
+1,23% |
123,600 |
123,800 |
122,200 |
6.594,00 |
|
|
NORDEX SE O.N. |
A0D655 |
18,190 |
10:07 |
-0,030 |
-0,16% |
18,180 |
18,210 |
18,220 |
58.148,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
15,340 |
07.07. / 17:35 |
±0,000 |
±0,00% |
15,260 |
15,380 |
15,340 |
38.640,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
33,740 |
10:08 |
+0,060 |
+0,18% |
33,730 |
33,750 |
33,680 |
30.411,00 |
|
|
PUMA SE |
696960 |
22,940 |
10:08 |
+0,070 |
+0,31% |
22,920 |
22,950 |
22,870 |
37.427,00 |
|
|
QIAGEN NV EO -,01 |
A40ZZU |
40,425 |
10:07 |
-0,190 |
-0,47% |
40,405 |
40,420 |
40,615 |
22.067,00 |
|
|
RATIONAL AG |
701080 |
718,000 |
10:04 |
-2,000 |
-0,28% |
717,500 |
719,000 |
720,000 |
173,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
92,550 |
10:07 |
-2,300 |
-2,42% |
92,450 |
92,650 |
94,850 |
24.811,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RENK GROUP AG INH O.N. |
RENK73 |
68,250 |
10:08 |
+0,180 |
+0,26% |
68,250 |
68,310 |
68,070 |
315.540,00 |
|
|
RHEINMETALL AG |
703000 |
1.818,000 |
10:08 |
+15,000 |
+0,83% |
1.818,000 |
1.819,000 |
1.803,000 |
62.746,00 |
|
|
RTL GROUP |
861149 |
36,200 |
08:32 |
-0,150 |
-0,41% |
36,450 |
36,600 |
36,350 |
675,00 |
|
|
RWE AG INH O.N. |
703712 |
35,530 |
10:08 |
-0,310 |
-0,86% |
35,520 |
35,530 |
35,840 |
163.718,00 |
|
|
SAP SE O.N. |
716460 |
262,700 |
10:09 |
+1,550 |
+0,59% |
262,650 |
262,750 |
261,150 |
136.538,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
217,300 |
10:08 |
+0,500 |
+0,23% |
216,900 |
217,200 |
216,800 |
3.486,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
118,100 |
10:03 |
+0,400 |
+0,34% |
118,100 |
118,200 |
117,700 |
4.426,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
218,850 |
10:08 |
+0,500 |
+0,23% |
218,800 |
218,900 |
218,350 |
72.924,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
93,500 |
10:08 |
-1,440 |
-1,52% |
93,460 |
93,520 |
94,940 |
214.627,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
46,630 |
10:08 |
+0,030 |
+0,06% |
46,600 |
46,610 |
46,600 |
80.877,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SILTRONIC AG NA O.N. |
WAF300 |
39,260 |
10:01 |
±0,000 |
±0,00% |
39,180 |
39,280 |
39,260 |
13.849,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
50,500 |
09:58 |
+0,200 |
+0,40% |
50,400 |
50,500 |
50,300 |
371,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
43,420 |
10:06 |
+0,940 |
+2,21% |
43,300 |
43,420 |
42,480 |
32.295,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
90,680 |
10:07 |
-0,120 |
-0,13% |
90,620 |
90,660 |
90,800 |
24.235,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,350 |
10:07 |
-0,040 |
-0,28% |
14,320 |
14,340 |
14,390 |
16.282,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
110,000 |
09:32 |
±0,000 |
±0,00% |
110,100 |
110,400 |
110,000 |
30,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
9,640 |
10:05 |
+0,050 |
+0,52% |
9,635 |
9,645 |
9,590 |
14.342,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
9,706 |
10:08 |
-0,162 |
-1,64% |
9,700 |
9,710 |
9,868 |
1,02 Mio. |
|
|
TRATON SE INH O.N. |
TRAT0N |
28,820 |
10:07 |
+0,060 |
+0,21% |
28,780 |
28,820 |
28,760 |
5.827,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,658 |
10:08 |
+0,082 |
+1,08% |
7,654 |
7,664 |
7,576 |
434.445,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
24,340 |
10:05 |
±0,000 |
±0,00% |
24,320 |
24,360 |
24,340 |
7.831,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
90,040 |
10:07 |
-0,080 |
-0,09% |
90,020 |
90,060 |
90,120 |
53.834,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,400 |
10:09 |
-0,280 |
-0,98% |
28,400 |
28,410 |
28,680 |
336.088,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
63,900 |
10:05 |
+0,750 |
+1,19% |
63,850 |
63,900 |
63,150 |
12.407,00 |
|
|
ZALANDO SE |
ZAL111 |
28,100 |
08:00 |
-0,170 |
-0,60% |
27,720 |
27,740 |
28,270 |
55,00 |
|
