| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.784,69 |
17:50 |
-70,13 |
-0,71% |
- |
- |
9.854,82 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.953,80 |
17:50 |
-28,34 |
-0,71% |
- |
- |
3.982,14 |
-- |
|
|
RHEINMETALL AG |
703000 |
519,800 |
18:17 |
-10,000 |
-1,89% |
518,600 |
519,400 |
529,800 |
992,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,600 |
17:04 |
+1,300 |
+0,28% |
458,500 |
459,300 |
459,300 |
608,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
256,300 |
18:18 |
-3,100 |
-1,20% |
255,700 |
256,300 |
259,400 |
1.075,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
251,000 |
18:09 |
+1,500 |
+0,60% |
250,000 |
251,800 |
249,500 |
761,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,700 |
13:38 |
+0,700 |
+0,30% |
231,700 |
232,600 |
232,000 |
242,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
232,500 |
16:48 |
-1,500 |
-0,64% |
230,500 |
232,500 |
234,000 |
35,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,300 |
16:57 |
-2,800 |
-1,20% |
229,500 |
230,200 |
233,100 |
150,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,200 |
17:22 |
-4,300 |
-1,87% |
225,400 |
226,000 |
229,500 |
165,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,850 |
16:14 |
-0,800 |
-0,43% |
185,850 |
186,850 |
186,650 |
103,00 |
|
|
SAP SE O.N. |
716460 |
175,360 |
17:50 |
-0,820 |
-0,47% |
175,060 |
175,520 |
176,180 |
688,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
172,020 |
18:28 |
-1,960 |
-1,13% |
172,000 |
172,800 |
173,980 |
781,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,800 |
15:18 |
+0,600 |
+0,35% |
171,600 |
172,000 |
171,200 |
103,00 |
|
|
AIRBUS SE |
938914 |
148,700 |
17:54 |
-0,820 |
-0,55% |
148,360 |
148,700 |
149,520 |
416,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,100 |
13:38 |
-1,500 |
-1,04% |
144,200 |
144,650 |
144,600 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
124,200 |
09:04 |
+1,800 |
+1,47% |
123,800 |
125,200 |
122,400 |
0,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
117,900 |
15:45 |
+2,700 |
+2,34% |
117,600 |
118,000 |
115,200 |
147,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
111,500 |
18:07 |
-0,950 |
-0,84% |
110,900 |
111,100 |
112,450 |
1.098,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,450 |
13:38 |
+0,450 |
+0,41% |
110,850 |
111,300 |
110,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
107,600 |
17:13 |
-0,200 |
-0,19% |
107,000 |
107,400 |
107,800 |
150,00 |
|
|
HOCHTIEF AG |
607000 |
98,150 |
08:02 |
-1,000 |
-1,01% |
97,150 |
97,600 |
99,150 |
0,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
97,940 |
13:38 |
-0,760 |
-0,77% |
97,660 |
98,540 |
98,700 |
120,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,800 |
15:18 |
+0,760 |
+0,80% |
94,940 |
95,220 |
95,040 |
132,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
92,900 |
17:45 |
-1,400 |
-1,48% |
92,950 |
93,300 |
94,300 |
80,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
90,900 |
17:40 |
-0,560 |
-0,61% |
90,620 |
90,920 |
91,460 |
785,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,450 |
15:22 |
+0,150 |
+0,17% |
85,950 |
86,600 |
86,300 |
159,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,560 |
13:38 |
-0,160 |
-0,19% |
84,660 |
84,940 |
84,720 |
116,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,400 |
08:17 |
+1,000 |
+1,20% |
83,700 |
84,200 |
83,400 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,800 |
16:19 |
-0,150 |
-0,19% |
80,550 |
81,750 |
80,950 |
177,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CTS EVENTIM KGAA |
547030 |
78,300 |
15:29 |
-2,050 |
-2,55% |
77,900 |
78,150 |
80,350 |
95,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,050 |
09:04 |
+0,500 |
+0,66% |
75,750 |
76,150 |
75,550 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
76,020 |
09:10 |
-1,020 |
-1,32% |
75,020 |
75,340 |
77,040 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
74,800 |
17:02 |
-1,550 |
-2,03% |
74,550 |
74,900 |
76,350 |
330,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,650 |
15:18 |
+0,100 |
+0,13% |
73,650 |
74,100 |
74,550 |
50,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
73,400 |
17:44 |
-0,360 |
-0,49% |
73,460 |
73,660 |
73,760 |
802,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,200 |
08:02 |
+1,200 |
+1,69% |
72,250 |
72,900 |
71,000 |
0,00 |
|
|
AURUBIS AG |
676650 |
72,150 |
15:14 |
-1,500 |
-2,04% |
71,950 |
72,350 |
73,650 |
252,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,500 |
09:04 |
+0,300 |
+0,42% |
70,850 |
71,550 |
71,200 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,800 |
08:06 |
-0,100 |
-0,15% |
67,100 |
68,200 |
68,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
18:24 |
+0,850 |
+1,27% |
67,800 |
67,950 |
66,950 |
100,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,760 |
18:30 |
+0,740 |
+1,14% |
65,760 |
66,060 |
65,020 |
370,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,180 |
17:55 |
-0,580 |
-0,88% |
65,200 |
65,540 |
65,760 |
1.592,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
64,200 |
16:08 |
-1,050 |
-1,61% |
64,150 |
64,500 |
65,250 |
17,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,400 |
17:15 |
-2,300 |
-3,61% |
61,000 |
61,400 |
63,700 |
637,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,040 |
18:23 |
+0,500 |
+0,83% |
60,620 |
61,040 |
60,540 |
363,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,000 |
08:06 |
+0,600 |
+1,06% |
0,000 |
0,000 |
56,400 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,740 |
08:06 |
-0,040 |
-0,07% |
54,740 |
55,100 |
54,780 |
0,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,700 |
08:02 |
-0,200 |
-0,38% |
51,350 |
51,700 |
52,900 |
0,00 |
|
|
COVESTRO AG O.N. |
606214 |
51,900 |
16:52 |
+3,760 |
+7,81% |
0,000 |
0,000 |
48,140 |
2.466,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
51,200 |
15:58 |
-0,100 |
-0,19% |
50,800 |
51,000 |
51,300 |
400,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,060 |
17:49 |
-0,790 |
-1,58% |
49,030 |
49,130 |
49,850 |
952,00 |
|
|
PUMA SE |
696960 |
47,090 |
14:36 |
+0,060 |
+0,13% |
46,510 |
47,000 |
47,030 |
425,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,080 |
17:38 |
-0,520 |
-1,09% |
47,200 |
47,400 |
47,600 |
400,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
46,820 |
15:14 |
-0,090 |
-0,19% |
46,060 |
46,190 |
46,910 |
135,00 |
|
|
BASF SE NA O.N. |
BASF11 |
46,495 |
18:09 |
+0,260 |
+0,56% |
46,365 |
46,495 |
46,235 |
4.216,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,240 |
17:49 |
-1,460 |
-3,06% |
46,060 |
46,420 |
47,700 |
561,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,720 |
11:51 |
+0,740 |
+1,65% |
45,120 |
45,280 |
44,980 |
20,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
43,740 |
16:28 |
-1,980 |
-4,33% |
43,460 |
43,720 |
45,720 |
541,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,275 |
15:47 |
-0,275 |
-0,66% |
40,775 |
41,120 |
41,550 |
690,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
41,070 |
09:10 |
-0,180 |
-0,44% |
40,870 |
41,160 |
41,250 |
0,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,280 |
08:00 |
-0,350 |
-0,88% |
38,990 |
39,230 |
39,630 |
220,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,530 |
18:29 |
-0,690 |
-1,76% |
38,510 |
38,690 |
39,220 |
2.074,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,000 |
16:48 |
-0,110 |
-0,29% |
37,780 |
37,860 |
38,110 |
3.548,00 |
|
|
GEA GROUP AG |
660200 |
37,940 |
13:38 |
+0,040 |
+0,11% |
37,700 |
37,880 |
37,900 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,675 |
17:20 |
+0,015 |
+0,04% |
37,450 |
37,630 |
37,660 |
437,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,240 |
09:04 |
+0,260 |
+0,74% |
34,420 |
34,780 |
34,980 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,800 |
17:17 |
-1,680 |
-4,61% |
34,520 |
34,760 |
36,480 |
5.278,00 |
|
|
RWE AG INH O.N. |
703712 |
33,750 |
17:24 |
+0,100 |
+0,30% |
33,650 |
33,730 |
33,650 |
853,00 |
|
|
CANCOM SE O.N. |
541910 |
32,240 |
13:38 |
+0,240 |
+0,75% |
31,540 |
31,760 |
32,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,940 |
15:18 |
+0,120 |
+0,38% |
31,620 |
31,900 |
31,820 |
50,00 |
|
|
RTL GROUP |
861149 |
29,700 |
15:49 |
-0,550 |
-1,82% |
29,800 |
30,100 |
30,250 |
1.071,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,490 |
16:33 |
-0,550 |
-1,83% |
29,350 |
29,490 |
30,040 |
1.944,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,320 |
09:12 |
+0,800 |
+2,80% |
28,720 |
28,920 |
28,520 |
814,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,970 |
18:00 |
+0,040 |
+0,14% |
27,980 |
28,170 |
27,930 |
711,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,140 |
18:03 |
-0,360 |
-1,31% |
27,070 |
27,140 |
27,500 |
5.040,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,170 |
17:45 |
-0,470 |
-1,76% |
26,160 |
26,220 |
26,640 |
24.017,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
25,460 |
13:38 |
-0,100 |
-0,39% |
25,220 |
25,380 |
25,560 |
148,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,260 |
15:36 |
-0,200 |
-0,79% |
25,240 |
25,420 |
25,460 |
300,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,240 |
17:54 |
-0,300 |
-1,27% |
23,210 |
23,270 |
23,540 |
18.591,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
23,010 |
15:29 |
+0,070 |
+0,31% |
22,860 |
22,960 |
22,940 |
429,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,650 |
17:46 |
+0,080 |
+0,35% |
22,570 |
22,610 |
22,570 |
42.994,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,460 |
08:06 |
+0,140 |
+0,63% |
21,500 |
21,660 |
22,320 |
0,00 |
|
|
LANXESS AG |
547040 |
22,390 |
17:09 |
-0,560 |
-2,44% |
22,290 |
22,540 |
22,950 |
1.717,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,500 |
17:13 |
-0,100 |
-0,46% |
21,440 |
21,540 |
21,600 |
2.200,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,360 |
16:09 |
-1,040 |
-4,64% |
21,620 |
21,790 |
22,400 |
1.982,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,820 |
17:20 |
+0,340 |
+1,84% |
18,745 |
18,845 |
18,480 |
1.934,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,160 |
17:02 |
-0,200 |
-1,15% |
16,940 |
17,220 |
17,360 |
62,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,080 |
16:23 |
+0,020 |
+0,12% |
17,060 |
17,090 |
17,060 |
2.150,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,875 |
17:35 |
-0,420 |
-2,75% |
14,800 |
14,870 |
15,295 |
12.864,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,780 |
18:07 |
-0,486 |
-3,18% |
14,738 |
14,752 |
15,266 |
40.025,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,160 |
15:14 |
-0,100 |
-0,70% |
14,080 |
14,300 |
14,260 |
400,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,400 |
13:38 |
-0,140 |
-1,03% |
13,280 |
13,340 |
13,540 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,020 |
15:45 |
+0,020 |
+0,15% |
12,805 |
12,875 |
13,000 |
783,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,830 |
16:22 |
-0,540 |
-4,04% |
12,970 |
13,040 |
13,370 |
4.489,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,290 |
17:57 |
+0,005 |
+0,04% |
12,265 |
12,295 |
12,285 |
5.168,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,440 |
08:06 |
+0,015 |
+0,13% |
11,265 |
11,320 |
11,425 |
0,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,825 |
17:44 |
+0,160 |
+1,85% |
8,855 |
8,925 |
8,665 |
2.278,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,100 |
18:01 |
-0,146 |
-2,34% |
6,152 |
6,170 |
6,246 |
62.195,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,642 |
16:26 |
-0,066 |
-1,16% |
5,652 |
5,698 |
5,708 |
160,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,183 |
17:01 |
-0,096 |
-2,24% |
4,181 |
4,198 |
4,279 |
9.649,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,933 |
17:09 |
-0,057 |
-2,89% |
1,925 |
1,944 |
1,990 |
10.767,00 |
|
