| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.047,75 |
13:23 |
-20,10 |
-0,20% |
- |
- |
10.067,85 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.098,64 |
15.05. |
+30,07 |
+0,74% |
- |
- |
4.098,64 |
-- |
 |
|
RHEINMETALL AG |
703000 |
518,400 |
12:59 |
+3,400 |
+0,66% |
517,400 |
517,800 |
515,000 |
1.070,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
455,000 |
12:56 |
+10,100 |
+2,27% |
454,000 |
454,200 |
444,900 |
300,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
288,300 |
09:04 |
-1,600 |
-0,55% |
268,600 |
268,900 |
289,900 |
29,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,000 |
13:18 |
+3,500 |
+1,33% |
267,300 |
267,400 |
263,500 |
1.342,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
251,000 |
09:15 |
+1,500 |
+0,60% |
253,500 |
254,500 |
249,500 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
240,200 |
10:14 |
+5,600 |
+2,39% |
235,900 |
236,000 |
234,600 |
60,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
231,300 |
10:20 |
-1,000 |
-0,43% |
231,200 |
231,300 |
232,300 |
71,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,000 |
09:36 |
+1,300 |
+0,58% |
228,200 |
228,400 |
225,700 |
85,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
178,300 |
13:06 |
-8,800 |
-4,70% |
178,560 |
178,600 |
187,100 |
5.568,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,850 |
11:18 |
+1,350 |
+0,75% |
181,350 |
181,450 |
180,500 |
98,00 |
|
|
SAP SE O.N. |
716460 |
177,000 |
12:19 |
+0,820 |
+0,47% |
176,660 |
176,700 |
176,180 |
547,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,400 |
11:26 |
-0,250 |
-0,15% |
166,000 |
166,100 |
165,650 |
686,00 |
|
|
AIRBUS SE |
938914 |
159,100 |
10:17 |
-0,700 |
-0,44% |
159,160 |
159,180 |
159,800 |
81,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,400 |
09:15 |
+1,400 |
+0,98% |
143,950 |
144,000 |
143,000 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
127,000 |
08:13 |
-0,400 |
-0,31% |
127,000 |
127,400 |
127,400 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,700 |
12:31 |
-0,500 |
-0,41% |
120,700 |
120,750 |
121,200 |
1.582,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
119,900 |
11:33 |
+0,300 |
+0,25% |
119,800 |
120,100 |
119,600 |
1.362,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
106,800 |
13:22 |
+3,700 |
+3,59% |
106,800 |
106,950 |
103,100 |
181,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
97,400 |
13:13 |
-5,600 |
-5,44% |
97,280 |
97,340 |
103,000 |
2.825,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,050 |
12:51 |
-0,700 |
-0,68% |
101,900 |
102,000 |
102,750 |
115,00 |
|
|
HOCHTIEF AG |
607000 |
102,700 |
09:57 |
±0,000 |
±0,00% |
102,000 |
102,200 |
102,700 |
170,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,850 |
09:15 |
-1,200 |
-1,18% |
101,000 |
101,100 |
102,050 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,800 |
08:04 |
-0,200 |
-0,20% |
103,200 |
103,400 |
101,000 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
97,100 |
09:40 |
+1,250 |
+1,30% |
96,550 |
96,650 |
95,850 |
110,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
88,000 |
08:03 |
-2,450 |
-2,71% |
89,950 |
90,300 |
90,450 |
400,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
86,440 |
12:17 |
+0,920 |
+1,08% |
86,260 |
86,560 |
85,520 |
42,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
88,350 |
11:01 |
+3,650 |
+4,31% |
88,950 |
89,100 |
84,700 |
65,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,080 |
11:29 |
-0,160 |
-0,19% |
83,840 |
83,880 |
84,240 |
229,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,900 |
08:20 |
-0,200 |
-0,24% |
83,800 |
84,100 |
83,100 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,100 |
11:24 |
+1,180 |
+1,42% |
84,280 |
84,320 |
82,920 |
21,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,150 |
12:40 |
-0,700 |
-0,86% |
81,450 |
81,600 |
81,850 |
690,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,950 |
09:59 |
+0,650 |
+0,82% |
79,800 |
79,900 |
79,300 |
0,00 |
|
|
AURUBIS AG |
676650 |
76,100 |
10:46 |
-0,450 |
-0,59% |
76,650 |
76,800 |
76,550 |
65,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,950 |
09:39 |
+1,500 |
+2,04% |
75,450 |
75,550 |
73,450 |
1.190,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,400 |
10:49 |
±0,000 |
±0,00% |
73,100 |
73,500 |
72,400 |
176,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,900 |
08:13 |
+1,800 |
+2,50% |
74,550 |
74,750 |
72,100 |
0,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
70,060 |
10:22 |
-1,060 |
-1,49% |
70,400 |
70,420 |
71,120 |
470,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,750 |
08:13 |
-0,250 |
-0,35% |
71,200 |
71,250 |
71,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,330 |
13:10 |
-0,670 |
-0,97% |
68,290 |
68,310 |
69,000 |
5.928,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,250 |
09:15 |
+1,750 |
+2,55% |
71,650 |
71,750 |
68,500 |
2.006,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
69,300 |
12:15 |
+1,400 |
+2,06% |
69,500 |
69,600 |
67,900 |
1.015,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,020 |
12:12 |
+0,080 |
+0,13% |
63,180 |
63,220 |
62,940 |
164,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,500 |
12:26 |
+3,850 |
+6,24% |
65,000 |
65,100 |
61,650 |
285,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,000 |
08:04 |
-0,800 |
-1,46% |
54,400 |
54,600 |
54,800 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,980 |
08:01 |
-0,180 |
-0,34% |
53,960 |
54,000 |
53,160 |
150,00 |
|
|
PUMA SE |
696960 |
52,220 |
09:15 |
-0,040 |
-0,08% |
52,380 |
52,420 |
52,260 |
5,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,000 |
10:06 |
+0,500 |
+0,97% |
52,250 |
52,350 |
51,500 |
2.000,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,300 |
13:07 |
+2,000 |
+3,90% |
53,300 |
53,400 |
51,300 |
441,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,060 |
12:06 |
-0,260 |
-0,52% |
50,000 |
50,040 |
50,320 |
691,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,380 |
12:40 |
-0,040 |
-0,08% |
49,290 |
49,295 |
49,420 |
3.057,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,920 |
13:04 |
-0,080 |
-0,16% |
48,760 |
48,840 |
49,000 |
4,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,830 |
08:02 |
-0,110 |
-0,22% |
49,570 |
49,680 |
48,940 |
0,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,090 |
10:43 |
-0,290 |
-0,60% |
48,120 |
48,130 |
48,380 |
700,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,900 |
08:51 |
-1,450 |
-3,00% |
49,300 |
49,350 |
48,350 |
125,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,900 |
11:46 |
+0,480 |
+1,03% |
46,840 |
46,960 |
46,420 |
40,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,980 |
10:33 |
-0,060 |
-0,13% |
46,020 |
46,080 |
46,040 |
93,00 |
|
|
KION GROUP AG |
KGX888 |
46,650 |
09:23 |
+1,030 |
+2,26% |
46,670 |
46,690 |
45,620 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,640 |
09:23 |
-0,480 |
-1,11% |
42,860 |
42,920 |
43,120 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
42,200 |
11:33 |
+0,505 |
+1,21% |
42,190 |
42,205 |
41,695 |
1.628,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,970 |
11:17 |
+0,300 |
+0,72% |
41,780 |
41,830 |
41,670 |
213,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,570 |
12:36 |
-1,530 |
-3,72% |
39,650 |
39,680 |
41,100 |
7.615,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
40,220 |
13:05 |
+0,510 |
+1,28% |
40,220 |
40,230 |
39,710 |
1.283,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
39,480 |
12:33 |
+0,660 |
+1,70% |
39,340 |
39,400 |
38,820 |
2.380,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,905 |
11:38 |
-0,105 |
-0,28% |
37,780 |
37,795 |
38,010 |
4.427,00 |
|
|
GEA GROUP AG |
660200 |
37,760 |
09:15 |
+0,100 |
+0,27% |
37,780 |
37,820 |
37,660 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
35,590 |
13:07 |
-0,080 |
-0,22% |
35,560 |
35,580 |
35,670 |
2.410,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,280 |
10:32 |
-0,320 |
-0,90% |
34,900 |
34,980 |
35,600 |
25,00 |
|
|
CANCOM SE O.N. |
541910 |
32,340 |
10:48 |
+0,880 |
+2,80% |
32,600 |
32,680 |
31,460 |
974,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,010 |
08:02 |
-0,010 |
-0,03% |
31,910 |
31,940 |
31,020 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,560 |
12:42 |
+0,600 |
+1,94% |
31,580 |
31,640 |
30,960 |
616,00 |
|
|
RTL GROUP |
861149 |
30,150 |
13:21 |
-0,100 |
-0,33% |
30,000 |
30,100 |
30,250 |
1.082,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,990 |
12:21 |
+0,180 |
+0,60% |
29,790 |
29,810 |
29,810 |
6.551,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,920 |
12:09 |
-0,445 |
-1,52% |
28,805 |
28,815 |
29,365 |
1.819,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,610 |
13:02 |
-0,120 |
-0,42% |
28,570 |
28,580 |
28,730 |
1.936,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,240 |
09:15 |
+0,240 |
+0,86% |
28,380 |
28,460 |
28,000 |
0,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,060 |
08:04 |
-0,160 |
-0,59% |
27,700 |
27,720 |
27,220 |
0,00 |
|
|
LANXESS AG |
547040 |
26,920 |
09:15 |
-0,090 |
-0,33% |
27,300 |
27,340 |
27,010 |
0,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,670 |
13:14 |
+0,170 |
+0,67% |
25,660 |
25,680 |
25,500 |
15.164,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
25,570 |
12:04 |
+0,660 |
+2,65% |
25,480 |
25,510 |
24,910 |
627,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
24,100 |
12:19 |
+0,140 |
+0,58% |
24,080 |
24,090 |
23,960 |
3.275,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,320 |
11:25 |
-0,640 |
-2,67% |
23,260 |
23,300 |
23,960 |
586,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,180 |
13:02 |
-0,060 |
-0,26% |
23,140 |
23,200 |
23,240 |
50,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,970 |
12:09 |
-0,180 |
-0,81% |
22,010 |
22,030 |
22,150 |
1.900,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,995 |
13:04 |
-0,185 |
-0,92% |
19,980 |
19,990 |
20,180 |
10.975,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,660 |
12:31 |
+0,030 |
+0,15% |
19,640 |
19,690 |
19,630 |
1.483,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,560 |
09:15 |
+0,040 |
+0,23% |
17,560 |
17,660 |
17,520 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
09:59 |
+0,030 |
+0,18% |
16,960 |
16,970 |
16,950 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,896 |
13:20 |
-0,196 |
-1,22% |
15,892 |
15,896 |
16,092 |
11.919,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,120 |
13:18 |
+0,080 |
+0,53% |
15,120 |
15,130 |
15,040 |
13.664,00 |
|
|
NORDEX SE O.N. |
A0D655 |
15,000 |
11:32 |
+0,070 |
+0,47% |
14,950 |
14,980 |
14,930 |
2.458,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,680 |
12:57 |
-0,080 |
-0,54% |
14,680 |
14,700 |
14,760 |
300,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,600 |
09:15 |
+0,340 |
+2,38% |
14,650 |
14,670 |
14,260 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,505 |
09:57 |
-0,165 |
-1,21% |
13,550 |
13,580 |
13,670 |
101,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,405 |
13:18 |
+0,160 |
+1,21% |
13,420 |
13,425 |
13,245 |
8.973,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,845 |
12:46 |
+0,100 |
+0,85% |
11,805 |
11,815 |
11,745 |
450,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,270 |
13:04 |
-0,250 |
-2,38% |
10,200 |
10,240 |
10,520 |
4.667,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,786 |
12:45 |
-0,044 |
-0,64% |
6,780 |
6,786 |
6,830 |
19.436,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,788 |
13:13 |
+0,170 |
+3,03% |
5,756 |
5,770 |
5,618 |
3.130,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,845 |
11:27 |
-0,046 |
-0,94% |
4,929 |
4,932 |
4,891 |
5.701,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,274 |
13:09 |
+0,077 |
+3,50% |
2,275 |
2,279 |
2,197 |
5.680,00 |
|
