| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.935,00 |
16:40 |
-25,53 |
-0,26% |
- |
- |
9.960,53 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.033,57 |
23.05. |
+1,43 |
+0,04% |
- |
- |
4.033,57 |
-- |
 |
|
RHEINMETALL AG |
703000 |
530,600 |
16:35 |
+1,000 |
+0,19% |
530,400 |
530,800 |
529,600 |
627,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
456,700 |
15:26 |
+3,000 |
+0,66% |
460,500 |
460,700 |
453,700 |
810,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,000 |
15:29 |
-0,500 |
-0,19% |
264,600 |
264,700 |
263,500 |
6.061,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
252,200 |
15:54 |
-10,400 |
-3,96% |
254,500 |
254,900 |
262,600 |
117,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
238,000 |
09:42 |
-5,000 |
-2,06% |
238,500 |
239,000 |
243,000 |
20,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
232,000 |
15:39 |
-2,000 |
-0,85% |
231,700 |
231,900 |
234,000 |
158,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
223,200 |
09:08 |
-3,300 |
-1,46% |
227,200 |
227,300 |
226,500 |
2,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
223,000 |
15:47 |
+1,300 |
+0,59% |
222,900 |
223,000 |
221,700 |
579,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,800 |
15:24 |
+0,450 |
+0,24% |
184,700 |
184,800 |
184,350 |
84,00 |
|
|
SAP SE O.N. |
716460 |
179,480 |
15:29 |
-0,520 |
-0,29% |
178,940 |
178,980 |
180,000 |
1.024,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,280 |
15:57 |
-0,620 |
-0,35% |
176,700 |
176,720 |
176,900 |
1.050,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,850 |
12:50 |
-3,000 |
-1,77% |
166,950 |
167,000 |
169,850 |
243,00 |
|
|
AIRBUS SE |
938914 |
158,920 |
15:43 |
-1,480 |
-0,92% |
158,720 |
158,740 |
160,400 |
438,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
147,000 |
12:09 |
+0,350 |
+0,24% |
146,100 |
146,200 |
146,650 |
160,00 |
|
|
KRONES AG O.N. |
633500 |
126,400 |
09:08 |
+1,800 |
+1,44% |
127,800 |
128,000 |
124,600 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,600 |
16:24 |
+0,700 |
+0,59% |
118,550 |
118,600 |
117,900 |
1.824,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
107,700 |
15:22 |
+2,800 |
+2,67% |
108,000 |
108,100 |
104,900 |
565,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
105,250 |
10:57 |
+0,550 |
+0,53% |
104,800 |
104,850 |
104,700 |
307,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
104,900 |
15:20 |
+0,300 |
+0,29% |
106,300 |
106,500 |
104,600 |
3.030,00 |
|
|
HOCHTIEF AG |
607000 |
99,750 |
10:29 |
+0,150 |
+0,15% |
101,800 |
101,900 |
99,600 |
3,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
99,820 |
14:08 |
+0,600 |
+0,60% |
100,450 |
100,600 |
99,220 |
30,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,800 |
13:21 |
-0,100 |
-0,10% |
99,680 |
99,740 |
98,900 |
220,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,820 |
16:15 |
+0,900 |
+0,98% |
92,760 |
92,800 |
91,920 |
1.064,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,600 |
10:24 |
-0,100 |
-0,11% |
90,900 |
91,000 |
91,700 |
60,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
92,350 |
14:49 |
+0,900 |
+0,98% |
92,150 |
92,200 |
91,450 |
100,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,300 |
15:29 |
-3,150 |
-3,73% |
81,900 |
82,000 |
84,450 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,020 |
11:05 |
-2,400 |
-2,88% |
79,320 |
79,580 |
83,420 |
20,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,700 |
08:10 |
-0,400 |
-0,48% |
82,800 |
83,100 |
83,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,320 |
08:05 |
+0,920 |
+1,12% |
83,480 |
83,520 |
82,400 |
20,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,450 |
08:02 |
+0,400 |
+0,49% |
82,950 |
83,250 |
82,050 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,000 |
15:50 |
-1,600 |
-2,06% |
76,550 |
76,700 |
77,600 |
5,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,100 |
08:14 |
-1,150 |
-1,51% |
75,700 |
75,850 |
76,250 |
60,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,700 |
16:25 |
-0,180 |
-0,24% |
75,440 |
75,480 |
75,880 |
3.865,00 |
|
|
AURUBIS AG |
676650 |
75,050 |
15:28 |
+0,250 |
+0,33% |
74,950 |
75,000 |
74,800 |
290,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,300 |
09:08 |
-0,350 |
-0,48% |
72,000 |
72,050 |
72,650 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,550 |
08:16 |
+0,100 |
+0,14% |
72,700 |
72,750 |
72,450 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,300 |
14:53 |
-0,400 |
-0,56% |
71,100 |
71,600 |
71,700 |
50,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,650 |
13:35 |
+1,100 |
+1,54% |
72,650 |
72,700 |
71,550 |
4,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
12:57 |
+0,050 |
+0,07% |
68,000 |
68,050 |
67,950 |
140,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,940 |
15:05 |
-2,740 |
-4,05% |
64,900 |
64,940 |
67,680 |
831,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,450 |
08:02 |
+0,350 |
+0,53% |
66,700 |
66,750 |
66,100 |
0,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,970 |
16:38 |
+0,710 |
+1,09% |
65,950 |
65,960 |
65,260 |
3.091,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,400 |
09:23 |
-0,200 |
-0,33% |
60,920 |
60,960 |
60,600 |
31,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
58,800 |
15:38 |
+0,300 |
+0,51% |
59,700 |
59,900 |
58,500 |
432,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,400 |
09:47 |
-0,700 |
-1,23% |
57,400 |
57,500 |
57,100 |
10,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,300 |
09:00 |
-0,620 |
-1,15% |
53,500 |
53,520 |
53,920 |
400,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,550 |
08:02 |
-0,450 |
-0,88% |
50,300 |
50,350 |
51,000 |
75,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,300 |
13:14 |
-0,600 |
-1,18% |
50,400 |
50,400 |
50,900 |
145,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,420 |
16:34 |
-0,730 |
-1,46% |
49,420 |
49,500 |
50,150 |
272,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,185 |
15:25 |
+0,100 |
+0,21% |
48,220 |
48,230 |
48,085 |
5.758,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,530 |
14:20 |
+0,530 |
+1,10% |
48,520 |
48,540 |
48,000 |
4.323,00 |
|
|
PUMA SE |
696960 |
48,120 |
10:26 |
+0,310 |
+0,65% |
47,730 |
47,770 |
47,810 |
215,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,250 |
15:04 |
-0,550 |
-1,15% |
46,810 |
46,840 |
47,800 |
25,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,460 |
11:22 |
-0,210 |
-0,44% |
48,500 |
48,510 |
47,670 |
248,00 |
|
|
BECHTLE AG O.N. |
515870 |
47,280 |
11:23 |
+0,780 |
+1,68% |
47,180 |
47,240 |
46,500 |
13,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,380 |
08:02 |
-0,640 |
-1,39% |
45,960 |
46,040 |
46,020 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
45,850 |
09:38 |
+0,360 |
+0,79% |
45,760 |
45,810 |
45,490 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,300 |
10:24 |
-0,040 |
-0,09% |
45,360 |
45,540 |
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% |
40,195 |
40,215 |
40,210 |
500,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,320 |
15:14 |
+0,240 |
+0,61% |
39,380 |
39,390 |
39,080 |
3.133,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,480 |
16:26 |
-1,220 |
-3,15% |
37,540 |
37,580 |
38,700 |
555,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,940 |
16:29 |
+0,440 |
+1,14% |
38,890 |
38,910 |
38,500 |
1.055,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,370 |
16:25 |
+1,090 |
+2,85% |
39,200 |
39,240 |
38,280 |
242,00 |
|
|
GEA GROUP AG |
660200 |
37,460 |
08:16 |
-0,600 |
-1,58% |
38,140 |
38,180 |
38,060 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,755 |
15:46 |
+0,175 |
+0,47% |
37,790 |
37,800 |
37,580 |
7.680,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,220 |
09:40 |
+0,220 |
+0,61% |
36,440 |
36,520 |
36,000 |
10,00 |
|
|
RWE AG INH O.N. |
703712 |
34,080 |
16:35 |
-0,410 |
-1,19% |
34,060 |
34,070 |
34,490 |
844,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
34,000 |
16:24 |
+0,740 |
+2,22% |
33,960 |
34,000 |
33,260 |
1.355,00 |
|
| | 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% |
31,740 |
31,820 |
32,360 |
0,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,350 |
12:50 |
-0,300 |
-1,01% |
29,760 |
29,780 |
29,650 |
1.050,00 |
|
|
RTL GROUP |
861149 |
29,350 |
16:30 |
±0,000 |
±0,00% |
29,350 |
29,400 |
29,350 |
2.255,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,960 |
15:45 |
-0,700 |
-2,44% |
28,140 |
28,160 |
28,660 |
1.575,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,030 |
15:44 |
+0,690 |
+2,43% |
28,840 |
28,850 |
28,340 |
4.668,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,710 |
16:15 |
-0,630 |
-2,22% |
27,700 |
27,710 |
28,340 |
1.933,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,475 |
16:28 |
-0,165 |
-0,60% |
27,425 |
27,435 |
27,640 |
3.006,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,520 |
11:10 |
-0,080 |
-0,29% |
27,600 |
27,660 |
27,600 |
70,00 |
|
|
LANXESS AG |
547040 |
25,030 |
12:36 |
-0,120 |
-0,48% |
25,210 |
25,240 |
25,150 |
574,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,180 |
16:37 |
+0,860 |
+3,54% |
25,190 |
25,210 |
24,320 |
7.431,00 |
|
| | 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% |
23,200 |
23,220 |
23,280 |
1.400,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,030 |
14:11 |
-0,240 |
-1,03% |
23,330 |
23,360 |
23,270 |
2.503,00 |
|
|
ZALANDO SE |
ZAL111 |
23,750 |
13:42 |
+0,850 |
+3,71% |
23,690 |
23,700 |
22,900 |
1.010,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,900 |
08:04 |
-0,180 |
-0,82% |
22,020 |
22,060 |
22,080 |
0,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,710 |
16:23 |
-0,030 |
-0,14% |
21,740 |
21,750 |
21,740 |
16.023,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,800 |
15:37 |
+0,480 |
+2,36% |
20,720 |
20,760 |
20,320 |
3.350,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,270 |
13:59 |
+0,080 |
+0,40% |
20,220 |
20,230 |
20,190 |
2.538,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,360 |
12:59 |
-0,040 |
-0,23% |
17,420 |
17,540 |
17,400 |
150,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
15:29 |
-0,010 |
-0,06% |
16,980 |
16,990 |
16,990 |
100,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,620 |
16:38 |
+0,170 |
+1,10% |
15,630 |
15,635 |
15,450 |
6.475,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,650 |
16:26 |
+0,216 |
+1,40% |
15,674 |
15,676 |
15,434 |
40.795,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,950 |
08:16 |
-0,590 |
-4,06% |
13,940 |
13,970 |
14,540 |
0,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,780 |
10:27 |
+0,360 |
+2,50% |
14,800 |
14,820 |
14,420 |
1.200,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,160 |
15:22 |
+0,150 |
+1,07% |
14,270 |
14,290 |
14,010 |
3.547,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,585 |
15:03 |
-0,015 |
-0,11% |
13,550 |
13,580 |
13,600 |
700,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,315 |
16:31 |
+0,040 |
+0,33% |
12,325 |
12,330 |
12,275 |
10.000,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,105 |
10:29 |
-0,130 |
-1,06% |
12,045 |
12,060 |
12,235 |
710,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,920 |
16:01 |
-0,235 |
-2,57% |
8,980 |
9,015 |
9,155 |
10.149,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,384 |
16:33 |
-0,066 |
-1,02% |
6,370 |
6,372 |
6,450 |
32.498,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,822 |
08:02 |
-0,038 |
-0,65% |
5,878 |
5,884 |
5,860 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,703 |
16:19 |
-0,097 |
-2,02% |
4,702 |
4,703 |
4,800 |
11.027,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,076 |
11:21 |
±0,000 |
±0,00% |
2,070 |
2,073 |
2,076 |
1.300,00 |
|
