| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.926,27 |
12:50 |
-34,26 |
-0,34% |
- |
- |
9.960,53 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.033,57 |
23.05. |
+1,43 |
+0,04% |
- |
- |
4.033,57 |
-- |
 |
|
RHEINMETALL AG |
703000 |
529,800 |
12:25 |
+0,200 |
+0,04% |
531,600 |
532,000 |
529,600 |
387,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
455,400 |
11:37 |
+1,700 |
+0,37% |
455,900 |
456,000 |
453,700 |
564,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
262,700 |
12:46 |
-0,800 |
-0,30% |
262,600 |
262,700 |
263,500 |
5.736,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
252,500 |
11:25 |
-10,100 |
-3,85% |
250,400 |
250,800 |
262,600 |
60,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
238,000 |
09:42 |
-5,000 |
-2,06% |
237,500 |
239,500 |
243,000 |
20,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,400 |
12:29 |
-0,600 |
-0,26% |
233,300 |
233,400 |
234,000 |
58,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
223,200 |
09:08 |
-3,300 |
-1,46% |
225,100 |
225,300 |
226,500 |
2,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
222,500 |
12:14 |
+0,800 |
+0,36% |
222,100 |
222,300 |
221,700 |
93,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,450 |
09:08 |
+0,100 |
+0,05% |
184,700 |
184,750 |
184,350 |
0,00 |
|
|
SAP SE O.N. |
716460 |
180,540 |
12:37 |
+0,540 |
+0,30% |
180,680 |
180,700 |
180,000 |
901,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,520 |
12:50 |
-0,380 |
-0,21% |
176,580 |
176,620 |
176,900 |
666,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,850 |
12:50 |
-3,000 |
-1,77% |
166,850 |
166,950 |
169,850 |
243,00 |
|
|
AIRBUS SE |
938914 |
159,460 |
11:51 |
-0,940 |
-0,59% |
159,300 |
159,320 |
160,400 |
331,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
147,000 |
12:09 |
+0,350 |
+0,24% |
146,800 |
146,900 |
146,650 |
160,00 |
|
|
KRONES AG O.N. |
633500 |
126,400 |
09:08 |
+1,800 |
+1,44% |
128,000 |
128,400 |
124,600 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,750 |
12:34 |
+0,850 |
+0,72% |
118,650 |
118,700 |
117,900 |
1.247,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
107,200 |
12:08 |
+2,300 |
+2,19% |
108,000 |
108,100 |
104,900 |
535,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
105,900 |
11:21 |
+1,300 |
+1,24% |
104,700 |
105,000 |
104,600 |
1.380,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
105,250 |
10:57 |
+0,550 |
+0,53% |
105,500 |
105,600 |
104,700 |
307,00 |
|
|
HOCHTIEF AG |
607000 |
99,750 |
10:29 |
+0,150 |
+0,15% |
100,500 |
100,700 |
99,600 |
3,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
99,260 |
10:47 |
+0,360 |
+0,36% |
98,780 |
98,820 |
98,900 |
180,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
98,160 |
10:30 |
-1,060 |
-1,07% |
98,740 |
98,860 |
99,220 |
10,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,900 |
11:27 |
+0,980 |
+1,07% |
92,660 |
92,720 |
91,920 |
989,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,600 |
10:24 |
-0,100 |
-0,11% |
91,600 |
91,700 |
91,700 |
60,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
90,850 |
08:02 |
-0,600 |
-0,66% |
92,150 |
92,250 |
91,450 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,320 |
08:05 |
+0,920 |
+1,12% |
83,440 |
83,480 |
82,400 |
20,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,300 |
09:59 |
-1,150 |
-1,36% |
83,900 |
84,000 |
84,450 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,700 |
08:10 |
-0,400 |
-0,48% |
83,100 |
83,600 |
83,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
82,450 |
08:02 |
+0,400 |
+0,49% |
83,000 |
83,450 |
82,050 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,020 |
11:05 |
-2,400 |
-2,88% |
80,680 |
80,960 |
83,420 |
20,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,850 |
08:05 |
-0,750 |
-0,97% |
76,250 |
76,350 |
77,600 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,240 |
12:35 |
-0,640 |
-0,84% |
75,220 |
75,240 |
75,880 |
2.751,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,100 |
08:14 |
-1,150 |
-1,51% |
75,250 |
75,350 |
76,250 |
60,00 |
|
|
AURUBIS AG |
676650 |
74,050 |
10:38 |
-0,750 |
-1,00% |
74,600 |
74,700 |
74,800 |
240,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,550 |
08:16 |
+0,100 |
+0,14% |
72,600 |
72,700 |
72,450 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,300 |
09:08 |
-0,350 |
-0,48% |
72,700 |
72,800 |
72,650 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,850 |
08:02 |
+0,300 |
+0,42% |
72,600 |
72,750 |
71,550 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
70,600 |
08:04 |
-1,100 |
-1,53% |
70,600 |
71,000 |
71,700 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
68,100 |
11:11 |
+0,150 |
+0,22% |
68,000 |
68,100 |
67,950 |
100,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,450 |
08:02 |
+0,350 |
+0,53% |
66,900 |
66,950 |
66,100 |
0,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,920 |
12:33 |
+0,660 |
+1,01% |
65,880 |
65,910 |
65,260 |
2.183,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,520 |
08:54 |
-2,160 |
-3,19% |
64,720 |
64,760 |
67,680 |
216,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,400 |
09:23 |
-0,200 |
-0,33% |
60,680 |
60,720 |
60,600 |
31,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
58,300 |
10:59 |
-0,200 |
-0,34% |
58,800 |
59,000 |
58,500 |
378,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,400 |
09:47 |
-0,700 |
-1,23% |
56,600 |
56,700 |
57,100 |
10,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,300 |
09:00 |
-0,620 |
-1,15% |
53,500 |
53,540 |
53,920 |
400,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,550 |
08:02 |
-0,450 |
-0,88% |
50,100 |
50,150 |
51,000 |
75,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,500 |
12:12 |
-0,400 |
-0,79% |
50,200 |
50,400 |
50,900 |
135,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,120 |
10:50 |
-1,030 |
-2,05% |
48,460 |
48,540 |
50,150 |
22,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,550 |
12:13 |
+0,550 |
+1,15% |
48,440 |
48,470 |
48,000 |
188,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,205 |
11:55 |
+0,120 |
+0,25% |
48,200 |
48,210 |
48,085 |
2.419,00 |
|
|
PUMA SE |
696960 |
48,120 |
10:26 |
+0,310 |
+0,65% |
47,830 |
47,870 |
47,810 |
215,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,710 |
08:04 |
-0,090 |
-0,19% |
47,330 |
47,360 |
47,800 |
0,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,460 |
11:22 |
-0,210 |
-0,44% |
47,470 |
47,500 |
47,670 |
248,00 |
|
|
BECHTLE AG O.N. |
515870 |
47,280 |
11:23 |
+0,780 |
+1,68% |
47,120 |
47,200 |
46,500 |
13,00 |
|
|
KION GROUP AG |
KGX888 |
45,850 |
09:38 |
+0,360 |
+0,79% |
46,300 |
46,330 |
45,490 |
0,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,380 |
08:02 |
-0,640 |
-1,39% |
46,180 |
46,260 |
46,020 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,300 |
10:24 |
-0,040 |
-0,09% |
45,220 |
45,420 |
45,340 |
1.000,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
40,230 |
10:17 |
+0,020 |
+0,05% |
40,200 |
40,220 |
40,210 |
500,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,030 |
12:48 |
+1,750 |
+4,57% |
40,530 |
40,640 |
38,280 |
55,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,290 |
12:30 |
+0,210 |
+0,54% |
39,280 |
39,300 |
39,080 |
1.968,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,810 |
10:18 |
+0,310 |
+0,81% |
38,930 |
38,950 |
38,500 |
160,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,280 |
11:40 |
-0,420 |
-1,09% |
38,320 |
38,360 |
38,700 |
45,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,645 |
11:51 |
+0,065 |
+0,17% |
37,600 |
37,605 |
37,580 |
3.745,00 |
|
|
GEA GROUP AG |
660200 |
37,460 |
08:16 |
-0,600 |
-1,58% |
38,180 |
38,220 |
38,060 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,220 |
09:40 |
+0,220 |
+0,61% |
36,560 |
36,640 |
36,000 |
10,00 |
|
|
RWE AG INH O.N. |
703712 |
34,450 |
10:55 |
-0,040 |
-0,12% |
34,360 |
34,370 |
34,490 |
591,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,600 |
12:43 |
+0,340 |
+1,02% |
33,620 |
33,660 |
33,260 |
255,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
31,600 |
08:16 |
-0,760 |
-2,35% |
31,760 |
31,840 |
32,360 |
0,00 |
|
|
RTL GROUP |
861149 |
29,400 |
11:03 |
+0,050 |
+0,17% |
29,400 |
29,450 |
29,350 |
1.595,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,350 |
12:50 |
-0,300 |
-1,01% |
29,360 |
29,380 |
29,650 |
1.050,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,910 |
12:37 |
+0,570 |
+2,01% |
0,000 |
0,000 |
28,340 |
4.322,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,930 |
11:37 |
-0,410 |
-1,45% |
27,990 |
28,010 |
28,340 |
833,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,820 |
10:24 |
-0,840 |
-2,93% |
28,020 |
28,080 |
28,660 |
1.525,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,520 |
11:10 |
-0,080 |
-0,29% |
27,560 |
27,660 |
27,600 |
70,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,245 |
12:41 |
-0,395 |
-1,43% |
27,220 |
27,230 |
27,640 |
2.526,00 |
|
|
LANXESS AG |
547040 |
25,030 |
12:36 |
-0,120 |
-0,48% |
25,100 |
25,130 |
25,150 |
574,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,460 |
11:06 |
+0,140 |
+0,58% |
24,660 |
24,680 |
24,320 |
3.700,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,180 |
12:13 |
-0,100 |
-0,43% |
23,140 |
23,160 |
23,280 |
1.400,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,150 |
12:14 |
-0,120 |
-0,52% |
23,100 |
23,130 |
23,270 |
2.417,00 |
|
|
ZALANDO SE |
ZAL111 |
23,020 |
08:43 |
+0,120 |
+0,52% |
23,760 |
23,780 |
22,900 |
810,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,900 |
08:04 |
-0,180 |
-0,82% |
21,960 |
22,000 |
22,080 |
0,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,720 |
12:09 |
-0,020 |
-0,09% |
21,710 |
21,720 |
21,740 |
5.883,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,680 |
12:29 |
+0,360 |
+1,77% |
20,540 |
20,600 |
20,320 |
2.250,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,230 |
12:37 |
+0,040 |
+0,20% |
20,310 |
20,330 |
20,190 |
2.498,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
09:59 |
-0,010 |
-0,06% |
16,980 |
16,990 |
16,990 |
0,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,720 |
08:16 |
-0,680 |
-3,91% |
17,340 |
17,460 |
17,400 |
0,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,490 |
12:46 |
+0,040 |
+0,26% |
15,455 |
15,465 |
15,450 |
5.557,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,440 |
12:49 |
+0,006 |
+0,04% |
15,440 |
15,446 |
15,434 |
8.896,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,780 |
10:27 |
+0,360 |
+2,50% |
14,760 |
14,800 |
14,420 |
1.200,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,020 |
11:18 |
+0,010 |
+0,07% |
14,040 |
14,070 |
14,010 |
2.697,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,950 |
08:16 |
-0,590 |
-4,06% |
14,100 |
14,120 |
14,540 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,500 |
12:45 |
-0,100 |
-0,74% |
13,500 |
13,535 |
13,600 |
400,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,365 |
11:12 |
+0,090 |
+0,73% |
12,360 |
12,365 |
12,275 |
5.180,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,105 |
10:29 |
-0,130 |
-1,06% |
12,075 |
12,085 |
12,235 |
710,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,955 |
12:05 |
-0,200 |
-2,18% |
8,880 |
8,900 |
9,155 |
5.945,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,382 |
12:37 |
-0,068 |
-1,05% |
6,386 |
6,388 |
6,450 |
24.238,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,822 |
08:02 |
-0,038 |
-0,65% |
0,000 |
0,000 |
5,860 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,650 |
12:02 |
-0,150 |
-3,12% |
4,671 |
4,674 |
4,800 |
8.417,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,076 |
11:21 |
±0,000 |
±0,00% |
2,080 |
2,084 |
2,076 |
1.300,00 |
|
