| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.856,83 |
16:16 |
-11,94 |
-0,12% |
- |
- |
9.868,77 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.989,73 |
30.05. |
+6,89 |
+0,17% |
- |
- |
3.989,73 |
-- |
 |
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,110 |
09:02 |
-0,025 |
-1,17% |
2,157 |
2,161 |
2,135 |
16.290,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,526 |
16:17 |
-0,022 |
-0,48% |
4,525 |
4,527 |
4,548 |
1,04 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,460 |
16:17 |
-0,114 |
-2,05% |
5,456 |
5,462 |
5,574 |
1,41 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,360 |
16:15 |
+0,038 |
+0,60% |
6,358 |
6,362 |
6,322 |
2,49 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
8,530 |
16:16 |
+0,130 |
+1,55% |
8,530 |
8,540 |
8,400 |
733.903,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,590 |
16:17 |
-0,080 |
-0,69% |
11,580 |
11,590 |
11,670 |
169.951,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,215 |
16:17 |
-0,040 |
-0,33% |
12,215 |
12,220 |
12,255 |
2,17 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
13,515 |
16:15 |
-0,135 |
-0,99% |
13,510 |
13,520 |
13,650 |
189.046,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
14,110 |
16:17 |
-0,190 |
-1,33% |
14,100 |
14,120 |
14,300 |
72.700,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,560 |
16:15 |
-0,070 |
-0,48% |
14,550 |
14,570 |
14,630 |
118.059,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,900 |
16:03 |
+0,020 |
+0,13% |
14,880 |
14,920 |
14,880 |
28.102,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,060 |
16:17 |
-0,370 |
-2,40% |
15,058 |
15,062 |
15,430 |
7,06 Mio. |
|
|
COMMERZBANK AG |
CBK100 |
15,410 |
16:17 |
-0,295 |
-1,88% |
15,400 |
15,410 |
15,705 |
2,39 Mio. |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,080 |
16:12 |
-0,040 |
-0,23% |
17,060 |
17,080 |
17,120 |
48.895,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,360 |
16:01 |
-0,140 |
-0,80% |
17,360 |
17,400 |
17,500 |
9.860,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,080 |
16:16 |
-0,160 |
-0,79% |
20,070 |
20,090 |
20,240 |
420.609,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,070 |
16:17 |
-0,490 |
-2,27% |
21,070 |
21,090 |
21,560 |
577.948,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,660 |
16:17 |
-0,120 |
-0,55% |
21,640 |
21,680 |
21,780 |
59.003,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
21,720 |
16:15 |
-0,280 |
-1,27% |
21,700 |
21,740 |
22,000 |
46.799,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,270 |
16:17 |
+0,260 |
+1,18% |
22,260 |
22,270 |
22,010 |
4,78 Mio. |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,900 |
16:14 |
+0,200 |
+0,84% |
23,900 |
23,920 |
23,700 |
106.664,00 |
|
|
ZALANDO SE |
ZAL111 |
24,000 |
09:09 |
-0,230 |
-0,95% |
24,280 |
24,290 |
24,230 |
400,00 |
|
|
LANXESS AG |
547040 |
24,750 |
16:17 |
-0,260 |
-1,04% |
24,740 |
24,770 |
25,010 |
121.462,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,130 |
16:17 |
-0,900 |
-3,46% |
25,110 |
25,130 |
26,030 |
2,01 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,420 |
16:16 |
+0,240 |
+0,88% |
27,380 |
27,420 |
27,180 |
23.035,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,480 |
15:49 |
+0,100 |
+0,37% |
27,420 |
27,500 |
27,380 |
16.000,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,020 |
16:17 |
-0,210 |
-0,74% |
27,990 |
28,030 |
28,230 |
220.590,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,080 |
16:17 |
+0,025 |
+0,09% |
28,075 |
28,090 |
28,055 |
1,52 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VONOVIA SE NA O.N. |
A1ML7J |
28,300 |
16:17 |
+0,090 |
+0,32% |
28,290 |
28,310 |
28,210 |
1,03 Mio. |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,170 |
16:17 |
+0,140 |
+0,48% |
29,160 |
29,180 |
29,030 |
282.492,00 |
|
|
RTL GROUP |
861149 |
30,400 |
15:37 |
+1,050 |
+3,58% |
30,450 |
30,550 |
29,350 |
2.589,00 |
|
|
CANCOM SE O.N. |
541910 |
30,540 |
16:16 |
-0,040 |
-0,13% |
30,480 |
30,580 |
30,580 |
20.704,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,740 |
16:12 |
-0,560 |
-1,68% |
32,720 |
32,760 |
33,300 |
8.150,00 |
|
|
RWE AG INH O.N. |
703712 |
34,810 |
16:17 |
-0,010 |
-0,03% |
34,800 |
34,820 |
34,820 |
630.222,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,060 |
16:15 |
+0,120 |
+0,33% |
36,000 |
36,060 |
35,940 |
27.396,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,855 |
16:17 |
-0,230 |
-0,62% |
36,855 |
36,865 |
37,085 |
1,54 Mio. |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,540 |
15:28 |
+0,740 |
+2,01% |
37,180 |
37,220 |
36,800 |
2.375,00 |
|
|
GEA GROUP AG |
660200 |
38,080 |
16:17 |
+0,080 |
+0,21% |
38,060 |
38,100 |
38,000 |
41.692,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,460 |
16:17 |
+0,070 |
+0,18% |
38,450 |
38,460 |
38,390 |
1,26 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,060 |
16:16 |
±0,000 |
±0,00% |
39,040 |
39,070 |
39,060 |
41.105,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,080 |
15:08 |
+0,020 |
+0,05% |
39,060 |
39,080 |
39,060 |
1.075,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,355 |
16:17 |
+0,080 |
+0,20% |
39,345 |
39,360 |
39,275 |
240.444,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
08:14 |
+0,220 |
+0,51% |
43,040 |
43,080 |
43,190 |
12,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,380 |
16:17 |
-0,040 |
-0,09% |
44,360 |
44,400 |
44,420 |
33.399,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,460 |
16:17 |
-1,300 |
-2,84% |
44,420 |
44,460 |
45,760 |
55.940,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,240 |
16:17 |
+0,180 |
+0,40% |
45,140 |
45,220 |
45,060 |
9.822,00 |
|
|
PUMA SE |
696960 |
47,270 |
16:17 |
-0,450 |
-0,94% |
47,260 |
47,300 |
47,720 |
136.005,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,195 |
16:17 |
+0,115 |
+0,24% |
48,190 |
48,200 |
48,080 |
746.602,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,780 |
16:15 |
-1,620 |
-3,21% |
48,700 |
48,800 |
50,400 |
104.495,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,760 |
16:16 |
+0,760 |
+1,58% |
48,750 |
48,780 |
48,000 |
155.090,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,850 |
16:16 |
+0,290 |
+0,59% |
49,850 |
49,870 |
49,560 |
151.459,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,000 |
16:17 |
-0,100 |
-0,20% |
49,950 |
50,100 |
50,100 |
16.770,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,240 |
16:16 |
+0,140 |
+0,28% |
50,220 |
50,260 |
50,100 |
238.828,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,650 |
16:14 |
±0,000 |
±0,00% |
52,550 |
52,700 |
52,650 |
66.350,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,440 |
16:17 |
-0,020 |
-0,04% |
53,440 |
53,460 |
53,460 |
238.990,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,900 |
16:16 |
-0,100 |
-0,18% |
54,700 |
54,900 |
55,000 |
51.018,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
14:56 |
+0,200 |
+0,35% |
57,100 |
57,300 |
57,000 |
6.943,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,980 |
16:17 |
+0,340 |
+0,55% |
61,960 |
62,000 |
61,640 |
136.933,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
65,550 |
16:14 |
+0,500 |
+0,77% |
65,500 |
65,550 |
65,050 |
8.847,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,620 |
16:17 |
+0,140 |
+0,21% |
65,600 |
65,640 |
65,480 |
218.294,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,350 |
16:17 |
+0,420 |
+0,64% |
66,340 |
66,360 |
65,930 |
1,61 Mio. |
|
|
MORPHOSYS AG O.N. |
663200 |
68,100 |
16:14 |
+0,050 |
+0,07% |
68,100 |
68,200 |
68,050 |
35.863,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,250 |
16:17 |
-0,250 |
-0,36% |
69,200 |
69,300 |
69,500 |
46.610,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,900 |
08:03 |
-0,900 |
-1,27% |
71,400 |
71,600 |
70,800 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,450 |
16:17 |
-0,150 |
-0,21% |
71,400 |
71,500 |
71,600 |
21.687,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,350 |
10:48 |
+0,450 |
+0,62% |
73,500 |
73,600 |
72,900 |
27,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,300 |
16:16 |
-0,800 |
-1,07% |
74,300 |
74,400 |
75,100 |
42.391,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,500 |
16:15 |
+0,250 |
+0,33% |
75,500 |
75,600 |
75,250 |
37.730,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,020 |
16:16 |
+0,960 |
+1,28% |
76,000 |
76,040 |
75,060 |
409.007,00 |
|
|
AURUBIS AG |
676650 |
77,350 |
16:16 |
-0,300 |
-0,39% |
77,300 |
77,400 |
77,650 |
102.658,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,100 |
08:03 |
+0,300 |
+0,38% |
79,750 |
80,150 |
79,800 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,900 |
16:17 |
-1,500 |
-1,84% |
79,850 |
79,950 |
81,400 |
136.472,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,520 |
16:17 |
-0,980 |
-1,20% |
80,520 |
80,560 |
81,500 |
36.778,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,100 |
16:17 |
+0,440 |
+0,53% |
83,060 |
83,120 |
82,660 |
132.823,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,200 |
16:17 |
-2,000 |
-2,35% |
83,150 |
83,250 |
85,200 |
54.489,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,300 |
16:17 |
-0,100 |
-0,12% |
84,300 |
84,500 |
84,400 |
3.957,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
85,050 |
16:16 |
-4,400 |
-4,92% |
85,000 |
85,100 |
89,450 |
128.445,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,860 |
16:17 |
+0,260 |
+0,28% |
92,840 |
92,880 |
92,600 |
364.465,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,180 |
16:16 |
-0,540 |
-0,56% |
96,100 |
96,160 |
96,720 |
133.591,00 |
|
|
HOCHTIEF AG |
607000 |
100,500 |
16:17 |
-0,700 |
-0,69% |
100,400 |
100,600 |
101,200 |
14.851,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,850 |
16:17 |
-0,850 |
-0,83% |
101,900 |
102,000 |
102,700 |
15.172,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
103,700 |
16:16 |
+1,100 |
+1,07% |
103,600 |
103,800 |
102,600 |
17.011,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,600 |
16:17 |
+0,300 |
+0,27% |
109,550 |
109,650 |
109,300 |
85.289,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,000 |
16:02 |
-1,700 |
-1,47% |
114,000 |
114,200 |
115,700 |
24.741,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,150 |
16:17 |
-0,350 |
-0,31% |
114,150 |
114,200 |
114,500 |
493.992,00 |
|
|
KRONES AG O.N. |
633500 |
126,200 |
16:17 |
+0,800 |
+0,64% |
126,200 |
126,400 |
125,400 |
10.189,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,000 |
16:17 |
+0,950 |
+0,66% |
143,950 |
144,000 |
143,050 |
113.655,00 |
|
|
AIRBUS SE |
938914 |
155,780 |
16:17 |
-3,320 |
-2,09% |
155,780 |
155,820 |
159,100 |
308.536,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCK KGAA O.N. |
659990 |
165,800 |
16:16 |
+1,150 |
+0,70% |
165,750 |
165,850 |
164,650 |
56.303,00 |
|
|
SAP SE O.N. |
716460 |
166,460 |
16:17 |
-2,120 |
-1,26% |
166,440 |
166,460 |
168,580 |
1,06 Mio. |
|
|
SIEMENS AG NA O.N. |
723610 |
175,840 |
16:17 |
-0,280 |
-0,16% |
175,840 |
175,880 |
176,120 |
460.253,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,300 |
16:17 |
+2,600 |
+1,45% |
182,250 |
182,350 |
179,700 |
123.518,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,900 |
16:16 |
-3,000 |
-1,30% |
227,700 |
227,900 |
230,900 |
73.477,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,600 |
16:16 |
+3,600 |
+1,60% |
228,500 |
228,600 |
225,000 |
57.800,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
230,500 |
16:11 |
±0,000 |
±0,00% |
229,000 |
230,500 |
230,500 |
3.897,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,800 |
16:17 |
-0,700 |
-0,30% |
230,700 |
230,900 |
231,500 |
117.384,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
240,500 |
16:17 |
-0,600 |
-0,25% |
240,300 |
240,600 |
241,100 |
34.540,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,600 |
16:17 |
+1,900 |
+0,72% |
267,600 |
267,700 |
265,700 |
440.639,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,400 |
16:17 |
+5,800 |
+1,28% |
460,400 |
460,500 |
454,600 |
115.939,00 |
|
|
RHEINMETALL AG |
703000 |
525,600 |
16:17 |
+9,000 |
+1,74% |
525,200 |
525,400 |
516,600 |
159.788,00 |
|
