| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.888,89 |
17:50 |
-52,26 |
-0,53% |
- |
- |
9.941,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.996,63 |
17:50 |
-21,12 |
-0,53% |
- |
- |
4.017,75 |
-- |
|
|
RHEINMETALL AG |
703000 |
530,000 |
20:25 |
+5,200 |
+0,99% |
529,600 |
530,800 |
524,800 |
2.348,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,800 |
18:44 |
+1,500 |
+0,33% |
461,100 |
462,500 |
461,300 |
501,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
261,600 |
19:15 |
-2,300 |
-0,87% |
261,500 |
261,700 |
263,900 |
1.269,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
245,000 |
17:41 |
-4,600 |
-1,84% |
244,700 |
246,400 |
249,600 |
21,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
236,500 |
14:45 |
+6,000 |
+2,60% |
235,000 |
237,500 |
230,500 |
1,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,900 |
17:08 |
+0,200 |
+0,09% |
233,900 |
234,800 |
234,700 |
453,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
229,400 |
15:03 |
-1,300 |
-0,56% |
230,700 |
231,300 |
230,700 |
178,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,100 |
08:03 |
-1,900 |
-0,83% |
228,700 |
229,400 |
230,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
187,400 |
14:38 |
-0,600 |
-0,32% |
187,400 |
188,400 |
188,000 |
190,00 |
|
|
SAP SE O.N. |
716460 |
177,340 |
18:04 |
-0,360 |
-0,20% |
177,120 |
177,380 |
177,700 |
2.019,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,620 |
16:26 |
-0,820 |
-0,47% |
173,840 |
174,680 |
175,440 |
1.568,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,250 |
19:01 |
-0,900 |
-0,52% |
170,800 |
171,500 |
172,150 |
228,00 |
|
|
AIRBUS SE |
938914 |
150,540 |
17:46 |
-2,940 |
-1,92% |
150,040 |
150,680 |
153,480 |
2.740,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,850 |
13:33 |
+0,500 |
+0,35% |
144,750 |
145,050 |
144,350 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
123,200 |
08:37 |
-1,800 |
-1,44% |
122,600 |
124,000 |
125,000 |
0,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,800 |
18:41 |
-0,800 |
-0,68% |
117,300 |
117,600 |
117,600 |
296,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
112,600 |
20:12 |
-0,700 |
-0,62% |
112,500 |
112,700 |
113,300 |
3.545,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,900 |
17:38 |
±0,000 |
±0,00% |
109,800 |
110,100 |
109,900 |
362,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
108,000 |
09:11 |
-0,200 |
-0,18% |
107,700 |
108,100 |
108,200 |
120,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,500 |
19:11 |
+0,450 |
+0,45% |
99,800 |
100,850 |
100,050 |
342,00 |
|
|
HOCHTIEF AG |
607000 |
101,100 |
09:08 |
+0,900 |
+0,90% |
99,300 |
100,000 |
100,200 |
50,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,980 |
13:33 |
-0,240 |
-0,25% |
95,320 |
95,600 |
95,220 |
35,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
95,350 |
13:33 |
-0,850 |
-0,88% |
93,700 |
94,100 |
96,200 |
0,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,380 |
16:47 |
-0,060 |
-0,07% |
91,020 |
91,300 |
91,440 |
618,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
85,750 |
13:41 |
-0,050 |
-0,06% |
84,950 |
85,750 |
85,800 |
410,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,320 |
16:28 |
+0,480 |
+0,57% |
84,340 |
84,620 |
83,840 |
1.200,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,000 |
08:23 |
+0,500 |
+0,60% |
84,000 |
84,600 |
83,500 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,950 |
15:29 |
+1,650 |
+2,05% |
82,650 |
82,850 |
80,300 |
29,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
81,600 |
08:43 |
+0,900 |
+1,12% |
81,050 |
82,550 |
80,700 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
77,700 |
11:01 |
-2,540 |
-3,17% |
76,400 |
76,800 |
80,240 |
400,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,050 |
08:37 |
+0,350 |
+0,47% |
75,250 |
75,700 |
73,700 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,650 |
19:51 |
-1,350 |
-1,75% |
75,300 |
75,650 |
77,000 |
2.841,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,700 |
19:04 |
-0,080 |
-0,11% |
75,320 |
75,520 |
75,780 |
2.140,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,450 |
13:33 |
-0,750 |
-1,00% |
74,950 |
75,350 |
75,200 |
0,00 |
|
|
AURUBIS AG |
676650 |
72,900 |
10:55 |
-0,950 |
-1,29% |
72,550 |
72,900 |
73,850 |
12,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,350 |
08:37 |
-0,400 |
-0,56% |
71,600 |
72,300 |
71,750 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,450 |
14:09 |
-0,800 |
-1,11% |
71,200 |
71,850 |
72,250 |
2,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,500 |
14:54 |
-2,700 |
-3,79% |
69,000 |
69,900 |
71,200 |
220,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,200 |
18:16 |
-0,350 |
-0,52% |
66,800 |
67,400 |
67,550 |
680,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,900 |
11:08 |
+0,250 |
+0,38% |
65,600 |
65,800 |
66,650 |
150,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,920 |
14:29 |
-0,260 |
-0,40% |
65,000 |
65,280 |
65,180 |
164,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,130 |
17:35 |
-0,460 |
-0,70% |
65,010 |
65,180 |
65,590 |
14.688,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,360 |
19:16 |
+0,100 |
+0,16% |
60,820 |
61,180 |
61,260 |
15,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,000 |
20:45 |
+3,100 |
+5,35% |
60,400 |
60,800 |
57,900 |
2.014,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,300 |
08:43 |
+0,100 |
+0,17% |
56,400 |
57,300 |
57,200 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,780 |
17:31 |
-0,100 |
-0,18% |
54,880 |
55,240 |
54,880 |
489,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,800 |
16:12 |
+0,050 |
+0,09% |
53,750 |
54,150 |
53,750 |
818,00 |
|
|
BILFINGER SE O.N. |
590900 |
51,500 |
16:22 |
+1,000 |
+1,98% |
51,300 |
51,400 |
50,500 |
515,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,720 |
16:53 |
-0,360 |
-0,72% |
49,520 |
49,950 |
50,080 |
362,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,390 |
16:02 |
+1,420 |
+3,02% |
48,260 |
48,400 |
46,970 |
1.160,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,480 |
08:03 |
+0,100 |
+0,21% |
48,020 |
48,220 |
48,380 |
6,00 |
|
|
PUMA SE |
696960 |
47,250 |
14:52 |
-0,120 |
-0,25% |
47,240 |
47,400 |
47,370 |
880,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
46,870 |
14:31 |
-0,390 |
-0,83% |
47,010 |
47,170 |
47,260 |
234,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,540 |
15:40 |
-0,420 |
-0,89% |
46,640 |
47,040 |
46,960 |
15,00 |
|
|
BASF SE NA O.N. |
BASF11 |
46,685 |
19:57 |
-0,170 |
-0,36% |
46,725 |
46,820 |
46,855 |
12.635,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,400 |
13:33 |
+0,620 |
+1,35% |
46,500 |
46,720 |
45,780 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,440 |
13:59 |
-0,040 |
-0,09% |
45,600 |
45,780 |
45,480 |
100,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,950 |
13:33 |
-0,010 |
-0,02% |
41,325 |
41,670 |
40,960 |
107,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
40,800 |
14:44 |
-1,480 |
-3,50% |
41,180 |
41,250 |
42,280 |
2,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,460 |
14:59 |
+0,070 |
+0,18% |
39,620 |
39,850 |
39,390 |
70,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,500 |
20:14 |
-0,170 |
-0,43% |
39,500 |
39,580 |
39,670 |
3.146,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,460 |
17:59 |
-1,850 |
-4,59% |
38,530 |
38,640 |
40,310 |
4.238,00 |
|
|
GEA GROUP AG |
660200 |
37,740 |
13:33 |
+0,740 |
+2,00% |
37,840 |
38,040 |
37,000 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
38,105 |
20:00 |
+1,530 |
+4,18% |
37,980 |
38,020 |
36,575 |
11.047,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,940 |
18:13 |
-0,120 |
-0,32% |
36,740 |
36,940 |
37,060 |
3.178,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,500 |
11:00 |
-0,220 |
-0,62% |
34,760 |
35,140 |
35,720 |
110,00 |
|
|
RWE AG INH O.N. |
703712 |
34,270 |
18:52 |
-0,670 |
-1,92% |
34,120 |
34,200 |
34,940 |
2.822,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,980 |
15:56 |
-2,960 |
-8,72% |
31,820 |
32,120 |
33,940 |
600,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
30,500 |
17:17 |
-0,750 |
-2,40% |
30,350 |
30,650 |
31,250 |
1.920,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,240 |
11:43 |
-0,190 |
-0,62% |
30,160 |
30,310 |
30,430 |
674,00 |
|
|
CANCOM SE O.N. |
541910 |
29,780 |
13:33 |
-0,220 |
-0,73% |
29,900 |
30,180 |
30,000 |
0,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,640 |
14:00 |
+0,280 |
+0,95% |
29,120 |
29,320 |
29,360 |
900,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,680 |
08:58 |
+0,330 |
+1,16% |
28,280 |
28,480 |
28,350 |
100,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,195 |
19:20 |
-0,125 |
-0,44% |
28,005 |
28,095 |
28,320 |
5.964,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,000 |
13:33 |
-0,620 |
-2,24% |
26,860 |
27,160 |
27,620 |
0,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,800 |
19:46 |
-1,860 |
-6,49% |
26,710 |
26,770 |
28,660 |
8.299,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,360 |
13:33 |
-0,140 |
-0,55% |
25,300 |
25,480 |
25,500 |
606,00 |
|
|
ZALANDO SE |
ZAL111 |
24,080 |
11:09 |
-0,030 |
-0,12% |
23,380 |
23,480 |
24,110 |
220,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
23,060 |
17:42 |
-0,780 |
-3,27% |
23,130 |
23,380 |
23,840 |
2.532,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
22,950 |
19:38 |
-0,180 |
-0,78% |
22,880 |
22,980 |
23,130 |
16.500,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,570 |
19:10 |
-0,110 |
-0,48% |
22,550 |
22,630 |
22,680 |
11.645,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,410 |
14:36 |
-0,120 |
-0,53% |
22,430 |
22,630 |
22,530 |
664,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,340 |
14:24 |
-0,380 |
-1,67% |
22,420 |
22,460 |
22,720 |
51,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,600 |
14:59 |
-0,680 |
-3,05% |
21,500 |
21,660 |
22,280 |
985,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,395 |
17:20 |
-0,155 |
-0,84% |
18,365 |
18,485 |
18,550 |
2.329,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,380 |
13:33 |
-0,340 |
-1,92% |
17,360 |
17,520 |
17,720 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,060 |
15:29 |
±0,000 |
±0,00% |
17,010 |
17,080 |
17,060 |
200,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,540 |
15:40 |
+0,290 |
+1,90% |
15,510 |
15,595 |
15,250 |
13.912,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,300 |
20:01 |
+0,064 |
+0,42% |
15,288 |
15,316 |
15,236 |
31.422,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,820 |
13:27 |
+0,080 |
+0,54% |
14,420 |
14,620 |
14,740 |
140,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,620 |
14:55 |
-0,340 |
-2,44% |
13,750 |
13,850 |
13,960 |
1.550,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,710 |
13:33 |
-0,750 |
-5,19% |
13,440 |
13,500 |
14,460 |
524,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,360 |
20:44 |
-0,210 |
-1,67% |
12,330 |
12,350 |
12,570 |
2.655,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,580 |
09:12 |
+0,075 |
+0,65% |
11,500 |
11,555 |
11,505 |
100,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,910 |
15:39 |
+0,015 |
+0,17% |
8,805 |
8,830 |
8,895 |
2.030,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,308 |
20:29 |
-0,044 |
-0,69% |
6,302 |
6,310 |
6,352 |
30.026,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,692 |
14:01 |
+0,026 |
+0,46% |
5,812 |
5,850 |
5,666 |
1.100,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,401 |
17:02 |
-0,083 |
-1,85% |
4,402 |
4,418 |
4,484 |
17.305,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,018 |
17:20 |
-0,073 |
-3,49% |
2,002 |
2,021 |
2,091 |
21.653,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,105 |
10:41 |
+0,040 |
+0,31% |
0,000 |
0,000 |
13,065 |
100,00 |
|
