| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.823,36 |
17:50 |
-106,62 |
-1,07% |
- |
- |
9.929,98 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.971,37 |
17:50 |
-43,10 |
-1,07% |
- |
- |
4.014,47 |
-- |
|
|
RHEINMETALL AG |
703000 |
522,000 |
19:52 |
-12,000 |
-2,25% |
521,800 |
522,000 |
534,000 |
2.082,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
451,200 |
19:00 |
-6,300 |
-1,38% |
450,400 |
451,300 |
457,500 |
1.044,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
261,100 |
19:00 |
-8,400 |
-3,12% |
262,000 |
262,200 |
269,500 |
4.685,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
239,600 |
15:23 |
+2,500 |
+1,05% |
235,300 |
237,100 |
237,100 |
346,00 |
 |
|
ATOSS SOFTWARE SE INH O.N |
510440 |
226,500 |
08:10 |
-7,000 |
-3,00% |
230,000 |
232,000 |
233,500 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
229,700 |
17:12 |
-3,400 |
-1,46% |
229,200 |
230,100 |
233,100 |
114,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,500 |
17:56 |
+0,200 |
+0,09% |
232,300 |
232,700 |
232,300 |
213,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,400 |
15:08 |
+1,400 |
+0,62% |
227,900 |
228,600 |
227,000 |
65,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,850 |
16:28 |
+2,350 |
+1,28% |
185,600 |
186,600 |
183,500 |
500,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,520 |
16:35 |
-2,280 |
-1,28% |
174,200 |
174,960 |
177,800 |
468,00 |
|
|
SAP SE O.N. |
716460 |
168,460 |
17:56 |
-0,420 |
-0,25% |
169,000 |
169,260 |
168,880 |
621,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,650 |
16:28 |
-0,600 |
-0,36% |
166,250 |
166,600 |
167,250 |
190,00 |
|
|
AIRBUS SE |
938914 |
152,600 |
17:16 |
-3,080 |
-1,98% |
152,280 |
152,700 |
155,680 |
655,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,450 |
14:05 |
+1,350 |
+0,94% |
143,800 |
144,250 |
144,100 |
78,00 |
|
|
KRONES AG O.N. |
633500 |
125,200 |
08:25 |
-1,000 |
-0,79% |
126,400 |
127,800 |
126,200 |
0,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,700 |
17:03 |
-3,100 |
-2,63% |
114,300 |
114,800 |
117,800 |
320,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,450 |
19:17 |
-1,500 |
-1,30% |
113,550 |
114,050 |
114,950 |
3.664,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,350 |
18:01 |
+1,900 |
+1,75% |
110,550 |
110,700 |
108,450 |
65,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
106,700 |
16:02 |
-0,600 |
-0,56% |
106,700 |
107,100 |
107,300 |
10,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
98,600 |
10:23 |
-2,500 |
-2,47% |
100,750 |
101,450 |
101,100 |
230,00 |
|
|
HOCHTIEF AG |
607000 |
100,500 |
08:25 |
+0,100 |
+0,10% |
99,450 |
100,100 |
100,400 |
45,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,000 |
16:56 |
-1,760 |
-1,84% |
94,280 |
94,560 |
95,760 |
75,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,100 |
18:16 |
-1,060 |
-1,14% |
91,900 |
92,200 |
93,160 |
2.079,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,050 |
13:37 |
+1,800 |
+2,11% |
86,550 |
86,900 |
85,250 |
77,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,000 |
08:21 |
-1,100 |
-1,29% |
83,800 |
84,300 |
85,100 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
83,100 |
11:13 |
-0,700 |
-0,84% |
83,750 |
84,250 |
83,800 |
180,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,800 |
12:21 |
-0,340 |
-0,41% |
83,080 |
83,360 |
83,140 |
200,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,000 |
08:16 |
+1,900 |
+2,34% |
82,720 |
83,220 |
81,100 |
65,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
80,850 |
12:11 |
+0,500 |
+0,62% |
79,550 |
81,000 |
80,350 |
200,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,950 |
15:29 |
+0,050 |
+0,06% |
77,650 |
77,850 |
77,900 |
1,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,620 |
18:34 |
-0,680 |
-0,88% |
76,420 |
76,640 |
77,300 |
1.081,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,950 |
18:35 |
-1,100 |
-1,43% |
75,500 |
76,100 |
77,050 |
309,00 |
|
|
AURUBIS AG |
676650 |
74,850 |
14:31 |
-1,150 |
-1,51% |
74,250 |
74,600 |
76,000 |
257,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,550 |
08:25 |
-1,950 |
-2,58% |
71,750 |
72,150 |
75,500 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,850 |
08:10 |
-0,450 |
-0,61% |
73,550 |
74,000 |
74,300 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,000 |
15:34 |
+1,000 |
+1,41% |
71,700 |
72,800 |
71,000 |
100,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,300 |
08:01 |
-0,700 |
-0,99% |
70,500 |
71,150 |
71,000 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,700 |
08:25 |
+0,400 |
+0,58% |
69,850 |
70,550 |
69,300 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,600 |
18:02 |
-0,700 |
-1,02% |
66,900 |
67,200 |
68,300 |
120,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,670 |
19:25 |
-0,670 |
-1,01% |
65,450 |
65,740 |
66,340 |
11.998,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,680 |
19:50 |
-0,920 |
-1,40% |
64,500 |
64,680 |
65,600 |
148,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,000 |
08:10 |
+0,500 |
+0,76% |
66,450 |
66,850 |
65,500 |
510,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,960 |
10:48 |
-1,320 |
-2,09% |
62,480 |
62,740 |
63,280 |
420,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
08:03 |
+0,100 |
+0,18% |
56,900 |
57,600 |
57,100 |
0,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,350 |
08:02 |
-0,450 |
-0,84% |
53,650 |
53,950 |
53,800 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,700 |
17:54 |
+0,100 |
+0,19% |
53,500 |
53,900 |
53,600 |
1.158,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,900 |
09:14 |
-0,480 |
-0,90% |
54,040 |
54,400 |
53,380 |
20,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,320 |
17:43 |
-0,100 |
-0,20% |
50,340 |
50,480 |
50,420 |
1.384,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
50,100 |
14:03 |
+0,450 |
+0,91% |
50,200 |
50,300 |
49,650 |
1.070,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,660 |
13:16 |
-0,690 |
-1,40% |
48,820 |
48,990 |
49,350 |
180,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,000 |
08:01 |
-1,090 |
-2,22% |
47,460 |
47,660 |
49,090 |
0,00 |
|
|
PUMA SE |
696960 |
47,050 |
11:04 |
-1,200 |
-2,49% |
47,530 |
47,860 |
48,250 |
176,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,490 |
16:40 |
-0,385 |
-0,80% |
47,270 |
47,365 |
47,875 |
5.700,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,300 |
19:14 |
-1,300 |
-2,73% |
46,320 |
46,540 |
47,600 |
324,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,180 |
16:31 |
+2,140 |
+4,65% |
47,880 |
48,020 |
46,040 |
215,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,900 |
14:30 |
-0,500 |
-1,10% |
45,140 |
45,380 |
45,400 |
300,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,740 |
18:00 |
+0,020 |
+0,04% |
44,820 |
45,000 |
44,720 |
91,00 |
|
|
KION GROUP AG |
KGX888 |
42,380 |
11:15 |
-0,520 |
-1,21% |
42,490 |
42,780 |
42,900 |
3,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
40,090 |
14:11 |
+0,360 |
+0,91% |
40,030 |
40,375 |
39,730 |
15,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,030 |
19:50 |
-0,340 |
-0,86% |
38,930 |
39,050 |
39,370 |
2.170,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,040 |
08:02 |
±0,000 |
±0,00% |
39,060 |
39,300 |
39,040 |
0,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,730 |
18:43 |
-0,010 |
-0,03% |
38,600 |
38,750 |
38,740 |
3.827,00 |
|
|
GEA GROUP AG |
660200 |
37,480 |
08:10 |
-1,060 |
-2,75% |
37,440 |
37,620 |
38,540 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,820 |
17:50 |
-0,720 |
-1,92% |
36,760 |
37,060 |
37,540 |
1.165,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,770 |
17:52 |
+0,270 |
+0,74% |
36,755 |
36,900 |
36,500 |
1.561,00 |
|
|
RWE AG INH O.N. |
703712 |
35,650 |
19:20 |
-0,050 |
-0,14% |
35,610 |
35,690 |
35,700 |
3.592,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,380 |
08:25 |
±0,000 |
±0,00% |
34,820 |
35,180 |
35,380 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,600 |
08:01 |
-0,140 |
-0,43% |
32,880 |
33,200 |
32,740 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
30,860 |
08:10 |
-0,400 |
-1,28% |
30,900 |
31,180 |
31,260 |
0,00 |
|
|
RTL GROUP |
861149 |
31,100 |
16:20 |
±0,000 |
±0,00% |
30,900 |
31,200 |
31,100 |
925,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,250 |
14:06 |
+0,090 |
+0,31% |
29,130 |
29,270 |
29,160 |
3.012,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,870 |
08:41 |
-0,140 |
-0,48% |
29,000 |
29,140 |
29,010 |
307,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,350 |
18:43 |
+0,450 |
+1,56% |
29,360 |
29,410 |
28,900 |
5.881,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,295 |
18:42 |
-0,235 |
-0,82% |
28,295 |
28,470 |
28,530 |
2.672,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,000 |
09:53 |
+0,200 |
+0,72% |
27,880 |
28,080 |
27,800 |
110,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
26,980 |
12:42 |
-0,300 |
-1,10% |
27,180 |
27,380 |
27,280 |
27,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,930 |
19:22 |
-1,370 |
-5,41% |
23,930 |
23,970 |
25,300 |
28.407,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,260 |
11:41 |
+0,360 |
+1,45% |
25,240 |
25,360 |
24,900 |
1.000,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
23,950 |
12:06 |
-0,930 |
-3,74% |
23,940 |
24,150 |
24,880 |
1.853,00 |
|
|
ZALANDO SE |
ZAL111 |
24,270 |
18:18 |
-0,120 |
-0,49% |
24,350 |
24,470 |
24,390 |
130,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,820 |
13:14 |
+0,320 |
+1,42% |
22,580 |
22,740 |
22,500 |
45,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,220 |
19:30 |
+0,060 |
+0,27% |
22,220 |
22,270 |
22,160 |
23.764,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,740 |
15:59 |
-0,100 |
-0,46% |
21,780 |
21,900 |
21,840 |
1.136,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,040 |
18:17 |
-0,320 |
-1,50% |
21,080 |
21,250 |
21,360 |
1.745,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,950 |
09:17 |
-0,015 |
-0,08% |
19,720 |
19,785 |
19,965 |
492,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,520 |
08:10 |
-0,100 |
-0,57% |
17,600 |
17,740 |
17,620 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
16:34 |
±0,000 |
±0,00% |
17,070 |
17,140 |
17,090 |
2.080,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,994 |
18:08 |
-0,434 |
-2,81% |
15,034 |
15,062 |
15,428 |
16.335,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,895 |
19:50 |
-0,455 |
-2,96% |
14,885 |
14,925 |
15,350 |
42.188,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,660 |
08:01 |
-0,320 |
-2,14% |
14,640 |
14,860 |
14,980 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,340 |
13:44 |
-0,280 |
-1,92% |
14,360 |
14,440 |
14,620 |
380,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,280 |
09:59 |
-0,220 |
-1,52% |
14,480 |
14,550 |
14,500 |
4.200,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,275 |
16:55 |
-0,580 |
-4,19% |
13,315 |
13,385 |
13,855 |
985,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,580 |
19:35 |
+0,145 |
+1,17% |
12,570 |
12,600 |
12,435 |
16.076,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,500 |
10:35 |
-0,055 |
-0,48% |
11,455 |
11,495 |
11,555 |
950,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,915 |
18:27 |
-0,065 |
-0,72% |
8,910 |
8,920 |
8,980 |
6.963,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,342 |
18:28 |
-0,126 |
-1,95% |
6,332 |
6,346 |
6,468 |
64.751,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,692 |
18:16 |
+0,022 |
+0,39% |
5,638 |
5,698 |
5,670 |
692,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,494 |
16:26 |
-0,125 |
-2,71% |
4,498 |
4,505 |
4,619 |
13.738,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,199 |
19:29 |
+0,010 |
+0,46% |
2,199 |
2,215 |
2,189 |
7.640,00 |
|
