| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.574,67 |
10:25 |
+5,94 |
+0,06% |
- |
- |
9.568,73 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.938,15 |
30.04. |
-38,15 |
-0,96% |
- |
- |
3.938,15 |
-- |
 |
|
AIRBUS SE |
938914 |
153,380 |
10:24 |
-1,260 |
-0,81% |
153,380 |
153,440 |
154,640 |
43.262,00 |
|
|
RTL GROUP |
861149 |
29,100 |
09:44 |
+0,300 |
+1,04% |
29,000 |
29,100 |
28,800 |
2.090,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
413,700 |
10:25 |
+1,500 |
+0,36% |
413,700 |
413,900 |
412,200 |
28.273,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,500 |
10:24 |
+0,900 |
+0,34% |
267,400 |
267,500 |
266,600 |
147.041,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,700 |
10:25 |
+0,300 |
+0,13% |
232,700 |
232,800 |
232,400 |
14.582,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,340 |
10:24 |
-0,050 |
-0,37% |
13,330 |
13,360 |
13,390 |
52.474,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,852 |
10:25 |
+0,138 |
+2,06% |
6,844 |
6,852 |
6,714 |
2,36 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
115,050 |
10:25 |
-0,100 |
-0,09% |
115,000 |
115,100 |
115,150 |
291.266,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,801 |
10:24 |
+0,093 |
+1,98% |
4,800 |
4,804 |
4,708 |
377.607,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
59,900 |
10:21 |
-0,250 |
-0,42% |
59,800 |
59,950 |
60,150 |
4.048,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,900 |
10:25 |
-1,000 |
-0,57% |
174,880 |
174,900 |
175,900 |
138.146,00 |
|
|
SIXT SE ST O.N. |
723132 |
90,150 |
10:24 |
+0,150 |
+0,17% |
89,950 |
90,150 |
90,000 |
4.176,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
285,100 |
10:25 |
+2,800 |
+0,99% |
285,000 |
285,300 |
282,300 |
13.797,00 |
|
|
SAP SE O.N. |
716460 |
168,580 |
10:25 |
-1,120 |
-0,66% |
168,560 |
168,600 |
169,700 |
224.045,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,390 |
10:25 |
+0,450 |
+0,63% |
71,380 |
71,390 |
70,940 |
889.901,00 |
|
|
RWE AG INH O.N. |
703712 |
33,150 |
10:25 |
+0,520 |
+1,59% |
33,130 |
33,150 |
32,630 |
451.245,00 |
|
|
RHEINMETALL AG |
703000 |
515,800 |
10:25 |
-1,400 |
-0,27% |
515,600 |
516,000 |
517,200 |
59.386,00 |
|
|
PUMA SE |
696960 |
43,580 |
09:17 |
+0,250 |
+0,58% |
43,280 |
43,330 |
43,330 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
75,500 |
10:25 |
+0,300 |
+0,40% |
75,400 |
75,500 |
75,200 |
20.675,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
65,950 |
10:16 |
-0,250 |
-0,38% |
65,850 |
65,950 |
66,200 |
179.492,00 |
|
|
GEA GROUP AG |
660200 |
36,860 |
10:20 |
-1,040 |
-2,74% |
36,820 |
36,880 |
37,900 |
24.500,00 |
|
|
MERCK KGAA O.N. |
659990 |
150,400 |
10:24 |
+1,450 |
+0,97% |
150,350 |
150,500 |
148,950 |
33.633,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
81,500 |
10:22 |
-2,050 |
-2,45% |
81,550 |
81,650 |
83,550 |
20.321,00 |
|
|
KRONES AG O.N. |
633500 |
124,000 |
10:05 |
+0,400 |
+0,32% |
124,200 |
124,600 |
123,600 |
1.749,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,225 |
10:25 |
-0,495 |
-1,51% |
32,225 |
32,240 |
32,720 |
852.243,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,840 |
10:23 |
-0,040 |
-0,11% |
34,840 |
34,900 |
34,880 |
12.421,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,920 |
09:55 |
+0,020 |
+0,12% |
16,900 |
16,920 |
16,900 |
72.770,00 |
|
|
HOCHTIEF AG |
607000 |
98,250 |
10:24 |
-0,450 |
-0,46% |
98,200 |
98,350 |
98,700 |
29.803,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
46,360 |
10:24 |
-0,620 |
-1,32% |
46,320 |
46,360 |
46,980 |
180.740,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
74,580 |
09:52 |
+0,280 |
+0,38% |
74,280 |
74,320 |
74,300 |
120,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,600 |
10:02 |
-0,780 |
-0,82% |
94,560 |
94,620 |
95,380 |
185,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,700 |
08:01 |
-0,450 |
-1,02% |
43,200 |
43,300 |
44,150 |
0,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,150 |
10:25 |
+1,000 |
+0,55% |
182,150 |
182,250 |
181,150 |
40.711,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,590 |
08:01 |
+0,750 |
+1,93% |
40,320 |
40,350 |
38,840 |
65,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,230 |
10:23 |
+0,260 |
+0,93% |
28,210 |
28,220 |
27,970 |
151.101,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,400 |
10:20 |
+0,320 |
+0,68% |
47,420 |
47,500 |
47,080 |
17.429,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,915 |
10:25 |
+0,175 |
+1,80% |
9,910 |
9,925 |
9,740 |
544.037,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,020 |
10:25 |
-0,200 |
-0,54% |
37,000 |
37,100 |
37,220 |
5.534,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,660 |
10:25 |
+0,170 |
+0,79% |
21,650 |
21,660 |
21,490 |
1,18 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,290 |
10:25 |
+0,030 |
+0,08% |
39,290 |
39,310 |
39,260 |
774.120,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,440 |
09:17 |
-0,060 |
-0,36% |
16,580 |
16,700 |
16,500 |
0,00 |
|
|
LANXESS AG |
547040 |
26,930 |
10:25 |
+0,400 |
+1,51% |
26,900 |
26,940 |
26,530 |
25.245,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,950 |
10:20 |
-1,250 |
-1,50% |
81,900 |
82,000 |
83,200 |
15.278,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,000 |
10:23 |
+0,160 |
+0,26% |
60,960 |
60,980 |
60,840 |
49.484,00 |
|
|
CANCOM SE O.N. |
541910 |
29,820 |
10:24 |
+0,520 |
+1,77% |
29,780 |
29,900 |
29,300 |
1.834,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
98,550 |
10:25 |
-0,550 |
-0,55% |
98,500 |
98,600 |
99,100 |
9.401,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,900 |
08:06 |
±0,000 |
±0,00% |
64,200 |
64,400 |
63,900 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
141,950 |
10:23 |
+1,400 |
+1,00% |
141,900 |
141,950 |
140,550 |
43.664,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,650 |
10:25 |
+0,200 |
+0,20% |
102,550 |
102,650 |
102,450 |
161.298,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,240 |
10:15 |
-0,060 |
-0,13% |
45,260 |
45,300 |
45,300 |
16.074,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,224 |
10:25 |
+0,214 |
+1,43% |
15,226 |
15,230 |
15,010 |
1,45 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
250,000 |
09:20 |
-2,000 |
-0,79% |
249,000 |
250,500 |
252,000 |
771,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,520 |
10:23 |
-0,120 |
-0,53% |
22,520 |
22,560 |
22,640 |
20.605,00 |
|
|
ZALANDO SE |
ZAL111 |
24,570 |
10:08 |
+0,100 |
+0,41% |
24,360 |
24,380 |
24,470 |
2.210,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,200 |
10:24 |
+1,600 |
+1,59% |
102,200 |
102,350 |
100,600 |
10.265,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,050 |
10:24 |
-0,050 |
-0,07% |
72,950 |
73,150 |
73,100 |
23.936,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,650 |
09:17 |
-0,200 |
-0,28% |
70,000 |
70,100 |
70,850 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,650 |
10:22 |
-0,050 |
-0,05% |
100,600 |
100,700 |
100,700 |
62.732,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
58,700 |
10:24 |
+0,500 |
+0,86% |
58,400 |
58,600 |
58,200 |
1.993,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,460 |
10:25 |
-0,640 |
-1,23% |
51,440 |
51,480 |
52,100 |
83.488,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,270 |
10:24 |
+0,340 |
+0,71% |
48,250 |
48,280 |
47,930 |
109.940,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,880 |
10:25 |
+0,180 |
+0,22% |
83,840 |
83,900 |
83,700 |
126.374,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,260 |
10:24 |
+1,340 |
+1,68% |
81,180 |
81,280 |
79,920 |
22.931,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,145 |
10:25 |
+0,120 |
+0,86% |
14,115 |
14,135 |
14,025 |
200.825,00 |
|
|
KION GROUP AG |
KGX888 |
42,940 |
09:15 |
-0,150 |
-0,35% |
42,860 |
42,940 |
43,090 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
68,200 |
09:39 |
-1,550 |
-2,22% |
67,950 |
68,050 |
69,750 |
187,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,660 |
10:25 |
-0,200 |
-0,54% |
36,620 |
36,700 |
36,860 |
42.106,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,530 |
10:22 |
-0,015 |
-0,08% |
19,510 |
19,520 |
19,545 |
77.396,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,155 |
10:25 |
-0,145 |
-0,75% |
19,145 |
19,165 |
19,300 |
672.655,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,560 |
10:25 |
+0,160 |
+1,29% |
12,555 |
12,565 |
12,400 |
700.247,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,200 |
09:55 |
-0,240 |
-0,57% |
42,360 |
42,390 |
42,440 |
3.100,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,820 |
09:25 |
-0,185 |
-1,32% |
13,855 |
13,865 |
14,005 |
4.064,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,630 |
10:25 |
+1,280 |
+4,68% |
28,620 |
28,630 |
27,350 |
1,73 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
48,795 |
10:25 |
-0,360 |
-0,73% |
48,790 |
48,800 |
49,155 |
507.022,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,980 |
10:25 |
+0,900 |
+2,30% |
39,965 |
39,985 |
39,080 |
81.872,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
70,800 |
08:04 |
-1,500 |
-2,07% |
72,000 |
72,250 |
72,300 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,120 |
10:21 |
-0,700 |
-1,60% |
43,060 |
43,140 |
43,820 |
13.929,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,415 |
10:23 |
+0,005 |
+0,04% |
12,395 |
12,410 |
12,410 |
18.768,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,340 |
10:20 |
+0,100 |
+0,40% |
25,300 |
25,360 |
25,240 |
10.661,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
27,680 |
10:22 |
+0,680 |
+2,52% |
27,660 |
27,740 |
27,000 |
31.841,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,080 |
10:25 |
-0,320 |
-1,21% |
26,050 |
26,090 |
26,400 |
181.512,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,000 |
10:00 |
±0,000 |
±0,00% |
2,006 |
2,012 |
2,000 |
3.000,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
125,400 |
10:25 |
-1,600 |
-1,26% |
125,300 |
125,600 |
127,000 |
15.328,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,320 |
10:14 |
+0,200 |
+0,71% |
28,240 |
28,320 |
28,120 |
3.911,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,770 |
10:25 |
-1,770 |
-3,50% |
48,650 |
48,820 |
50,540 |
271.123,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,310 |
10:15 |
+0,190 |
+0,70% |
27,300 |
27,310 |
27,120 |
866,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,350 |
10:22 |
-0,300 |
-0,64% |
46,250 |
46,350 |
46,650 |
18.175,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,100 |
10:25 |
-2,300 |
-1,02% |
224,000 |
224,200 |
226,400 |
91.320,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
74,480 |
10:24 |
-0,380 |
-0,51% |
74,420 |
74,460 |
74,860 |
51.897,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,378 |
10:24 |
+0,042 |
+0,66% |
6,366 |
6,382 |
6,336 |
225.635,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,100 |
10:12 |
+0,900 |
+1,09% |
82,900 |
83,300 |
82,200 |
2.395,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,100 |
10:24 |
+2,000 |
+2,89% |
71,050 |
71,150 |
69,100 |
36.413,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,220 |
10:25 |
+0,180 |
+0,69% |
26,200 |
26,220 |
26,040 |
103.192,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,960 |
10:15 |
+0,080 |
+0,42% |
18,950 |
19,030 |
18,880 |
11.393,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,540 |
09:08 |
-0,380 |
-1,73% |
21,440 |
21,470 |
21,920 |
2.095,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,700 |
10:24 |
+0,700 |
+0,69% |
101,600 |
101,800 |
101,000 |
4.460,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,480 |
10:04 |
+0,060 |
+0,45% |
13,480 |
13,540 |
13,420 |
647,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,280 |
08:42 |
+0,040 |
+0,08% |
50,000 |
50,150 |
49,240 |
3,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
221,400 |
10:24 |
-5,200 |
-2,29% |
221,200 |
221,400 |
226,600 |
30.626,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,130 |
10:25 |
-0,130 |
-0,98% |
13,130 |
13,150 |
13,260 |
201.021,00 |
|
