| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.633,86 |
17:17 |
+34,47 |
+0,36% |
- |
- |
9.599,39 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.877,41 |
17.06. |
+9,20 |
+0,24% |
- |
- |
3.877,41 |
-- |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,903 |
12:37 |
-0,024 |
-1,27% |
1,923 |
1,926 |
1,928 |
1.500,00 |
 |
|
THYSSENKRUPP AG O.N. |
750000 |
4,312 |
16:34 |
+0,159 |
+3,83% |
4,319 |
4,322 |
4,153 |
7.980,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,310 |
08:06 |
+0,018 |
+0,34% |
5,246 |
5,250 |
5,292 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,974 |
17:11 |
+0,048 |
+0,81% |
5,968 |
5,972 |
5,926 |
34.340,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
7,420 |
15:41 |
-0,085 |
-1,13% |
7,490 |
7,530 |
7,505 |
5.966,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,635 |
17:08 |
-0,005 |
-0,05% |
10,650 |
10,660 |
10,640 |
267,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,380 |
16:52 |
-0,160 |
-1,28% |
12,410 |
12,440 |
12,540 |
1.015,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,255 |
09:22 |
-0,040 |
-0,33% |
12,425 |
12,450 |
12,295 |
1.277,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
E.ON SE NA O.N. |
ENAG99 |
12,445 |
16:10 |
+0,085 |
+0,69% |
12,470 |
12,475 |
12,360 |
6.637,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,130 |
14:26 |
+0,060 |
+0,46% |
13,150 |
13,160 |
13,070 |
200,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,680 |
08:06 |
-0,120 |
-0,87% |
13,880 |
13,920 |
13,800 |
0,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,120 |
16:57 |
+0,185 |
+1,33% |
14,120 |
14,125 |
13,935 |
8.252,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,660 |
17:12 |
-0,024 |
-0,16% |
14,670 |
14,674 |
14,684 |
7.737,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,200 |
09:39 |
+0,120 |
+0,75% |
16,120 |
16,160 |
16,080 |
100,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,110 |
15:48 |
+0,030 |
+0,18% |
17,100 |
17,120 |
17,080 |
4.404,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,860 |
11:29 |
+0,220 |
+1,18% |
18,915 |
18,925 |
18,640 |
5.980,00 |
|
|
UTD.INTERNET AG NA |
508903 |
19,850 |
08:06 |
-0,150 |
-0,75% |
20,140 |
20,160 |
20,000 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,260 |
17:07 |
+0,020 |
+0,10% |
20,240 |
20,260 |
20,240 |
1.400,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,780 |
08:50 |
+0,040 |
+0,19% |
20,530 |
20,540 |
20,740 |
15,00 |
|
|
LANXESS AG |
547040 |
21,920 |
12:44 |
+0,010 |
+0,05% |
22,180 |
22,200 |
21,910 |
190,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,730 |
16:53 |
+0,150 |
+0,66% |
22,740 |
22,750 |
22,580 |
6.166,00 |
|
|
ZALANDO SE |
ZAL111 |
23,000 |
09:00 |
+0,120 |
+0,52% |
22,840 |
22,850 |
22,880 |
150,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,700 |
16:53 |
+0,340 |
+1,46% |
23,590 |
23,610 |
23,360 |
27.937,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,680 |
15:26 |
+0,100 |
+0,41% |
24,580 |
24,620 |
24,580 |
348,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,920 |
13:19 |
+0,020 |
+0,08% |
25,160 |
25,180 |
24,900 |
400,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,150 |
17:03 |
-0,035 |
-0,13% |
26,175 |
26,180 |
26,185 |
6.008,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,340 |
13:43 |
-0,120 |
-0,45% |
26,430 |
26,440 |
26,460 |
681,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,510 |
09:19 |
+0,900 |
+3,38% |
26,540 |
26,570 |
26,610 |
400,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,740 |
08:06 |
-0,040 |
-0,14% |
27,980 |
28,000 |
27,780 |
0,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,980 |
14:55 |
-0,320 |
-1,09% |
28,570 |
28,580 |
29,300 |
404,00 |
|
|
RTL GROUP |
861149 |
29,300 |
15:53 |
-0,200 |
-0,68% |
29,200 |
29,300 |
29,500 |
1.049,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,120 |
08:43 |
-0,300 |
-0,99% |
30,720 |
30,780 |
30,420 |
40,00 |
|
|
CANCOM SE O.N. |
541910 |
30,960 |
09:22 |
+0,160 |
+0,52% |
31,040 |
31,140 |
30,800 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
32,920 |
12:24 |
+0,660 |
+2,05% |
32,980 |
33,060 |
32,260 |
300,00 |
|
|
RWE AG INH O.N. |
703712 |
33,300 |
15:52 |
+0,290 |
+0,88% |
33,390 |
33,400 |
33,010 |
2.174,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,000 |
16:10 |
-0,080 |
-0,23% |
33,940 |
33,980 |
34,080 |
3.593,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
35,985 |
17:11 |
-0,410 |
-1,13% |
36,000 |
36,005 |
36,395 |
5.083,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,110 |
12:27 |
-0,160 |
-0,43% |
36,680 |
36,700 |
37,270 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,860 |
15:59 |
+0,070 |
+0,19% |
36,830 |
36,850 |
36,790 |
3.924,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,880 |
17:04 |
+0,040 |
+0,11% |
37,920 |
37,930 |
37,840 |
21.563,00 |
|
|
GEA GROUP AG |
660200 |
37,400 |
09:22 |
-0,100 |
-0,27% |
37,980 |
38,000 |
37,500 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
40,700 |
17:12 |
+0,360 |
+0,89% |
40,790 |
40,960 |
40,340 |
600,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,210 |
16:39 |
+0,960 |
+2,39% |
41,120 |
41,135 |
40,250 |
394,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
41,520 |
17:10 |
-0,060 |
-0,14% |
41,540 |
41,580 |
41,580 |
119,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,950 |
17:07 |
-0,160 |
-0,37% |
43,020 |
43,040 |
43,110 |
1.353,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,040 |
09:12 |
+0,140 |
+0,32% |
44,040 |
44,060 |
43,900 |
0,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,440 |
12:50 |
-0,540 |
-1,20% |
44,120 |
44,200 |
44,980 |
50,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,360 |
16:20 |
+0,620 |
+1,42% |
44,400 |
44,440 |
43,740 |
259,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,610 |
14:10 |
+0,810 |
+1,85% |
44,470 |
44,490 |
43,800 |
95,00 |
|
|
PUMA SE |
696960 |
44,470 |
16:09 |
-0,880 |
-1,94% |
44,530 |
44,560 |
45,350 |
170,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
46,100 |
08:06 |
+0,150 |
+0,33% |
44,850 |
45,000 |
45,950 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
45,025 |
16:52 |
+0,265 |
+0,59% |
45,075 |
45,085 |
44,760 |
5.746,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,500 |
16:20 |
+2,050 |
+4,32% |
49,400 |
49,450 |
47,450 |
410,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,840 |
08:06 |
+0,080 |
+0,16% |
49,930 |
49,940 |
49,760 |
0,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,550 |
14:09 |
+1,130 |
+2,29% |
50,800 |
50,850 |
49,420 |
1.559,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,240 |
16:57 |
-0,240 |
-0,46% |
52,260 |
52,280 |
52,480 |
15.200,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,000 |
15:27 |
-0,940 |
-1,68% |
55,040 |
55,060 |
55,940 |
964,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,700 |
12:20 |
+0,900 |
+1,48% |
61,150 |
61,250 |
60,800 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
62,200 |
16:47 |
+4,300 |
+7,43% |
62,200 |
62,400 |
57,900 |
731,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,500 |
17:14 |
-0,090 |
-0,14% |
63,440 |
63,470 |
63,590 |
3.617,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,080 |
15:59 |
-0,140 |
-0,21% |
65,080 |
65,100 |
65,220 |
127,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
08:06 |
+1,200 |
+1,84% |
66,400 |
66,600 |
65,100 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
67,000 |
17:11 |
-1,000 |
-1,47% |
67,050 |
67,150 |
68,000 |
1.377,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,300 |
15:20 |
+1,800 |
+2,79% |
67,050 |
67,300 |
64,500 |
129,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,520 |
17:11 |
-0,740 |
-1,05% |
69,560 |
69,600 |
70,260 |
1.166,00 |
|
|
SIXT SE ST O.N. |
723132 |
69,900 |
15:32 |
+1,900 |
+2,79% |
69,650 |
69,700 |
68,000 |
388,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,600 |
09:32 |
-0,450 |
-0,64% |
69,700 |
69,750 |
70,050 |
40,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,950 |
13:55 |
+0,150 |
+0,21% |
71,050 |
71,100 |
70,800 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
73,000 |
16:38 |
+1,900 |
+2,67% |
72,700 |
72,750 |
71,100 |
113,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,350 |
12:33 |
+1,400 |
+1,95% |
73,350 |
73,400 |
71,950 |
200,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,500 |
09:08 |
+0,800 |
+1,09% |
75,000 |
75,100 |
73,700 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,180 |
14:08 |
+0,460 |
+0,62% |
75,440 |
75,680 |
74,720 |
200,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,600 |
08:06 |
+0,050 |
+0,06% |
77,800 |
78,000 |
77,550 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,050 |
15:29 |
+0,050 |
+0,06% |
79,650 |
79,750 |
79,000 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,640 |
09:22 |
+0,580 |
+0,70% |
83,420 |
83,460 |
83,060 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,400 |
08:28 |
+0,800 |
+0,96% |
84,200 |
84,500 |
83,600 |
0,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
87,720 |
17:00 |
-0,600 |
-0,68% |
87,720 |
87,760 |
88,320 |
342,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
90,400 |
14:15 |
+0,500 |
+0,56% |
90,200 |
90,250 |
89,900 |
53,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,180 |
11:33 |
-0,500 |
-0,52% |
95,980 |
96,020 |
96,680 |
30,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
96,900 |
17:03 |
-3,900 |
-3,87% |
96,700 |
96,800 |
100,800 |
120,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
95,680 |
09:43 |
-0,520 |
-0,54% |
98,300 |
98,340 |
96,200 |
100,00 |
|
|
HOCHTIEF AG |
607000 |
99,550 |
08:06 |
+0,450 |
+0,45% |
99,750 |
99,800 |
99,100 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,250 |
16:48 |
-0,750 |
-0,71% |
105,400 |
105,450 |
106,000 |
2.538,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
114,200 |
12:15 |
+0,400 |
+0,35% |
115,200 |
115,250 |
113,800 |
615,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
111,300 |
08:06 |
+0,100 |
+0,09% |
115,500 |
115,600 |
111,200 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
119,000 |
09:08 |
+1,200 |
+1,02% |
119,400 |
119,600 |
117,800 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,500 |
14:41 |
-2,850 |
-1,96% |
142,150 |
142,200 |
145,350 |
200,00 |
|
|
AIRBUS SE |
938914 |
147,660 |
15:38 |
+0,660 |
+0,45% |
148,160 |
148,180 |
147,000 |
993,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
168,400 |
17:09 |
-0,400 |
-0,24% |
168,540 |
168,580 |
168,800 |
1.348,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,150 |
11:24 |
-0,250 |
-0,15% |
168,750 |
168,850 |
171,400 |
130,00 |
|
|
SAP SE O.N. |
716460 |
175,740 |
17:16 |
-0,780 |
-0,44% |
175,720 |
175,740 |
176,520 |
1.716,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
189,000 |
16:10 |
+1,950 |
+1,04% |
189,650 |
189,800 |
187,050 |
971,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
215,100 |
16:58 |
-0,200 |
-0,09% |
215,500 |
215,600 |
215,300 |
394,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
225,200 |
12:52 |
+0,900 |
+0,40% |
225,900 |
226,000 |
224,300 |
66,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
227,500 |
16:03 |
+1,000 |
+0,44% |
228,000 |
229,000 |
226,500 |
50,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,500 |
09:22 |
+3,800 |
+1,68% |
232,600 |
232,800 |
226,700 |
48,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
243,000 |
16:27 |
+3,000 |
+1,25% |
243,700 |
243,800 |
240,000 |
82,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
256,700 |
17:04 |
+0,400 |
+0,16% |
256,700 |
256,800 |
256,300 |
914,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,500 |
16:06 |
+2,600 |
+0,57% |
462,400 |
462,500 |
458,900 |
709,00 |
|
|
RHEINMETALL AG |
703000 |
491,400 |
16:44 |
+2,000 |
+0,41% |
490,300 |
490,500 |
489,400 |
2.187,00 |
|
