| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.987,14 |
09:40 |
-24,70 |
-0,25% |
- |
- |
10.011,84 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.054,67 |
20.05. |
+11,99 |
+0,30% |
- |
- |
4.054,67 |
-- |
 |
|
AIRBUS SE |
938914 |
161,100 |
09:39 |
+0,120 |
+0,07% |
161,080 |
161,160 |
160,980 |
11.729,00 |
|
|
RTL GROUP |
861149 |
30,300 |
09:00 |
+0,100 |
+0,33% |
30,150 |
30,250 |
30,200 |
311,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,000 |
09:38 |
+1,800 |
+0,39% |
460,100 |
460,300 |
458,200 |
14.321,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,500 |
09:21 |
+0,500 |
+0,19% |
267,700 |
267,800 |
267,000 |
142,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
222,200 |
08:03 |
-1,800 |
-0,80% |
225,000 |
225,200 |
224,000 |
10,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,420 |
09:39 |
-0,170 |
-1,17% |
14,420 |
14,440 |
14,590 |
13.870,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,580 |
09:40 |
-0,060 |
-0,90% |
6,576 |
6,584 |
6,640 |
653.997,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
119,000 |
09:39 |
-0,200 |
-0,17% |
118,950 |
119,000 |
119,200 |
101.855,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,830 |
09:40 |
-0,008 |
-0,17% |
4,825 |
4,831 |
4,838 |
208.780,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
67,300 |
09:27 |
±0,000 |
±0,00% |
67,200 |
67,300 |
67,300 |
1.633,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
173,220 |
09:39 |
+0,100 |
+0,06% |
173,220 |
173,280 |
173,120 |
47.334,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,900 |
09:03 |
+0,050 |
+0,06% |
79,600 |
79,750 |
79,850 |
275,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
269,400 |
09:40 |
-0,600 |
-0,22% |
269,200 |
269,500 |
270,000 |
9.633,00 |
|
|
SAP SE O.N. |
716460 |
180,460 |
09:27 |
+1,160 |
+0,65% |
180,160 |
180,200 |
179,300 |
1.591,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,580 |
09:40 |
-0,550 |
-0,82% |
66,570 |
66,590 |
67,130 |
218.621,00 |
|
|
RWE AG INH O.N. |
703712 |
34,490 |
09:40 |
-0,250 |
-0,72% |
34,480 |
34,500 |
34,740 |
145.041,00 |
|
|
RHEINMETALL AG |
703000 |
532,200 |
09:40 |
+1,000 |
+0,19% |
532,200 |
532,600 |
531,200 |
30.463,00 |
|
|
PUMA SE |
696960 |
50,280 |
09:39 |
-0,340 |
-0,67% |
50,260 |
50,320 |
50,620 |
20.774,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
79,700 |
09:38 |
-0,350 |
-0,44% |
79,600 |
79,700 |
80,050 |
12.886,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,150 |
09:34 |
+0,050 |
+0,07% |
68,100 |
68,250 |
68,100 |
8.894,00 |
|
|
GEA GROUP AG |
660200 |
37,820 |
09:13 |
+0,040 |
+0,11% |
37,760 |
37,800 |
37,780 |
0,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,050 |
09:39 |
-0,500 |
-0,30% |
166,000 |
166,150 |
166,550 |
4.046,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
89,850 |
09:34 |
+1,050 |
+1,18% |
89,800 |
89,900 |
88,800 |
10.785,00 |
|
|
KRONES AG O.N. |
633500 |
127,800 |
09:37 |
-0,200 |
-0,16% |
127,400 |
127,800 |
128,000 |
1.713,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,925 |
09:40 |
-0,570 |
-1,52% |
36,915 |
36,935 |
37,495 |
134.036,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,200 |
09:39 |
+0,780 |
+2,20% |
36,100 |
36,240 |
35,420 |
41.316,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,000 |
09:39 |
-0,040 |
-0,23% |
17,000 |
17,010 |
17,040 |
30.369,00 |
|
|
HOCHTIEF AG |
607000 |
99,250 |
09:29 |
-0,300 |
-0,30% |
99,300 |
99,500 |
99,550 |
2.510,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
49,190 |
09:38 |
-0,210 |
-0,43% |
49,210 |
49,250 |
49,400 |
19.773,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,500 |
09:39 |
-0,040 |
-0,05% |
84,440 |
84,500 |
84,540 |
31.057,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,520 |
09:39 |
+0,220 |
+0,22% |
98,520 |
98,560 |
98,300 |
8.420,00 |
|
|
BILFINGER SE O.N. |
590900 |
51,400 |
09:34 |
-0,200 |
-0,39% |
51,300 |
51,500 |
51,600 |
8.601,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
183,850 |
09:37 |
+0,050 |
+0,03% |
183,800 |
183,900 |
183,800 |
7.146,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,820 |
09:39 |
-0,670 |
-1,65% |
39,790 |
39,840 |
40,490 |
10.045,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,450 |
09:40 |
-0,300 |
-1,08% |
27,440 |
27,460 |
27,750 |
59.560,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,500 |
09:39 |
-0,300 |
-0,57% |
52,500 |
52,550 |
52,800 |
3.658,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,660 |
09:39 |
-0,025 |
-0,26% |
9,650 |
9,665 |
9,685 |
100.127,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,860 |
09:25 |
+0,020 |
+0,04% |
46,680 |
46,860 |
46,840 |
3.276,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,240 |
09:39 |
+0,030 |
+0,14% |
22,230 |
22,240 |
22,210 |
314.728,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,790 |
09:26 |
-0,190 |
-0,48% |
39,700 |
39,710 |
39,980 |
1.167,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,680 |
09:33 |
-0,060 |
-0,34% |
17,680 |
17,780 |
17,740 |
285,00 |
|
|
LANXESS AG |
547040 |
25,890 |
09:39 |
-0,100 |
-0,38% |
25,860 |
25,900 |
25,990 |
16.947,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,300 |
09:34 |
-0,500 |
-0,62% |
80,250 |
80,400 |
80,800 |
7.252,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,720 |
09:40 |
-0,500 |
-0,80% |
61,700 |
61,740 |
62,220 |
19.297,00 |
|
|
CANCOM SE O.N. |
541910 |
32,660 |
09:39 |
±0,000 |
±0,00% |
32,640 |
32,700 |
32,660 |
1.786,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
94,650 |
08:02 |
-0,300 |
-0,32% |
94,750 |
94,850 |
94,950 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
08:02 |
-1,400 |
-1,93% |
71,600 |
71,900 |
72,500 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,750 |
09:40 |
+0,400 |
+0,28% |
145,700 |
145,750 |
145,350 |
15.201,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
94,620 |
09:39 |
-0,380 |
-0,40% |
94,600 |
94,640 |
95,000 |
72.286,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,420 |
09:39 |
-0,320 |
-0,68% |
46,380 |
46,460 |
46,740 |
8.061,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,572 |
09:39 |
-0,114 |
-0,73% |
15,572 |
15,576 |
15,686 |
703.680,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
246,500 |
09:13 |
+3,000 |
+1,23% |
247,000 |
248,000 |
243,500 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,000 |
09:36 |
-0,040 |
-0,17% |
23,020 |
23,060 |
23,040 |
1.957,00 |
|
|
ZALANDO SE |
ZAL111 |
23,960 |
09:03 |
-0,350 |
-1,44% |
24,050 |
24,070 |
24,310 |
1.500,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,900 |
09:37 |
-2,100 |
-2,02% |
101,950 |
102,100 |
104,000 |
10.410,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,450 |
09:35 |
-0,100 |
-0,13% |
75,300 |
75,500 |
75,550 |
2.456,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,700 |
09:13 |
+0,100 |
+0,14% |
71,900 |
72,000 |
71,600 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
103,650 |
09:40 |
+0,600 |
+0,58% |
103,600 |
103,700 |
103,050 |
12.547,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
57,400 |
09:28 |
+0,100 |
+0,17% |
57,200 |
57,400 |
57,300 |
488,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,780 |
09:37 |
-0,160 |
-0,30% |
52,780 |
52,820 |
52,940 |
11.966,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,120 |
09:36 |
-0,290 |
-0,59% |
49,100 |
49,130 |
49,410 |
53.712,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
80,420 |
09:40 |
-0,420 |
-0,52% |
80,380 |
80,420 |
80,840 |
48.399,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
85,400 |
09:39 |
-0,320 |
-0,37% |
85,260 |
85,400 |
85,720 |
7.172,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,630 |
09:32 |
-0,045 |
-0,33% |
13,630 |
13,660 |
13,675 |
18.780,00 |
|
|
KION GROUP AG |
KGX888 |
45,130 |
08:00 |
+0,100 |
+0,22% |
45,020 |
45,110 |
45,030 |
5,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,150 |
09:33 |
-0,450 |
-0,60% |
74,150 |
74,250 |
74,600 |
2.105,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
39,500 |
09:09 |
+0,240 |
+0,61% |
39,160 |
39,240 |
39,260 |
344,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,220 |
09:39 |
+0,050 |
+0,25% |
20,210 |
20,230 |
20,170 |
111.829,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,870 |
09:39 |
-0,480 |
-1,97% |
23,860 |
23,880 |
24,350 |
1,33 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,600 |
09:39 |
-0,070 |
-0,55% |
12,595 |
12,605 |
12,670 |
258.731,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,910 |
09:27 |
-0,080 |
-0,21% |
38,780 |
38,800 |
38,990 |
1.319,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,505 |
09:40 |
-0,090 |
-0,58% |
15,490 |
15,505 |
15,595 |
485.347,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,300 |
09:40 |
-0,365 |
-1,27% |
28,295 |
28,305 |
28,665 |
313.250,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,005 |
09:40 |
-0,250 |
-0,51% |
48,995 |
49,010 |
49,255 |
148.860,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,600 |
09:13 |
-0,480 |
-1,14% |
41,565 |
41,590 |
42,080 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
83,500 |
08:02 |
-1,700 |
-2,00% |
84,500 |
84,950 |
85,200 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,320 |
09:40 |
-0,040 |
-0,09% |
45,320 |
45,340 |
45,360 |
5.243,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,140 |
09:39 |
-0,015 |
-0,12% |
12,130 |
12,145 |
12,155 |
18.386,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,260 |
09:26 |
+0,060 |
+0,21% |
28,220 |
28,280 |
28,200 |
3.106,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,460 |
09:24 |
-0,080 |
-0,25% |
32,320 |
32,400 |
32,540 |
3.141,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
30,000 |
09:15 |
-1,610 |
-5,09% |
30,200 |
30,240 |
31,610 |
808,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,147 |
09:16 |
-0,037 |
-1,69% |
2,142 |
2,148 |
2,184 |
1.501,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
97,250 |
09:40 |
-12,850 |
-11,67% |
97,100 |
97,550 |
110,100 |
117.387,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,200 |
09:29 |
-0,060 |
-0,21% |
28,140 |
28,220 |
28,260 |
2.115,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,840 |
08:02 |
-0,340 |
-0,68% |
49,330 |
49,370 |
50,180 |
0,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,280 |
09:39 |
-0,200 |
-0,68% |
29,260 |
29,280 |
29,480 |
178.085,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,100 |
09:36 |
-0,300 |
-0,54% |
54,900 |
55,200 |
55,400 |
6.868,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
227,600 |
09:05 |
-0,100 |
-0,04% |
227,300 |
227,400 |
227,700 |
31,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
69,160 |
09:39 |
-0,240 |
-0,35% |
69,140 |
69,180 |
69,400 |
13.554,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,542 |
09:29 |
-0,086 |
-1,53% |
5,522 |
5,536 |
5,628 |
1.000,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,400 |
09:26 |
+0,200 |
+0,23% |
84,900 |
85,400 |
85,200 |
18,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,750 |
09:39 |
-0,200 |
-0,28% |
71,750 |
71,850 |
71,950 |
3.517,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,540 |
09:39 |
-0,220 |
-0,93% |
23,540 |
23,580 |
23,760 |
10.200,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,300 |
09:36 |
+0,440 |
+2,22% |
20,240 |
20,300 |
19,860 |
71.033,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,240 |
09:35 |
-0,400 |
-1,69% |
23,200 |
23,250 |
23,640 |
42.052,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
98,150 |
09:39 |
-0,250 |
-0,25% |
97,950 |
98,100 |
98,400 |
5.923,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,520 |
09:18 |
-0,060 |
-0,41% |
14,480 |
14,540 |
14,580 |
1.131,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,800 |
09:39 |
-1,200 |
-2,45% |
47,800 |
47,880 |
49,000 |
10.457,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,700 |
09:34 |
-1,400 |
-0,60% |
230,600 |
230,700 |
232,100 |
3.125,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,170 |
09:37 |
-0,070 |
-0,49% |
14,170 |
14,190 |
14,240 |
78.526,00 |
|
