| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.620,20 |
16:14 |
+20,81 |
+0,22% |
- |
- |
9.599,39 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.877,41 |
17.06. |
+9,20 |
+0,24% |
- |
- |
3.877,41 |
-- |
|
|
RHEINMETALL AG |
703000 |
491,600 |
16:14 |
+5,600 |
+1,15% |
491,400 |
491,600 |
486,000 |
175.450,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,700 |
16:14 |
+3,500 |
+0,76% |
461,800 |
462,000 |
458,200 |
64.554,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
256,300 |
16:14 |
+0,700 |
+0,27% |
256,300 |
256,400 |
255,600 |
262.508,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
242,500 |
16:14 |
+1,600 |
+0,66% |
242,500 |
242,600 |
240,900 |
34.190,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,100 |
16:14 |
+2,500 |
+1,09% |
232,000 |
232,200 |
229,600 |
23.090,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
227,000 |
16:03 |
-1,000 |
-0,44% |
227,000 |
228,500 |
228,000 |
5.306,00 |
 |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
224,300 |
16:13 |
-0,700 |
-0,31% |
224,300 |
224,500 |
225,000 |
64.622,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
216,000 |
16:13 |
-3,100 |
-1,41% |
216,000 |
216,100 |
219,100 |
191.833,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,850 |
16:14 |
+2,750 |
+1,48% |
188,800 |
188,900 |
186,100 |
106.199,00 |
|
|
SAP SE O.N. |
716460 |
175,920 |
16:14 |
+0,160 |
+0,09% |
175,920 |
175,960 |
175,760 |
513.352,00 |
|
|
MERCK KGAA O.N. |
659990 |
168,550 |
16:14 |
-2,700 |
-1,58% |
168,450 |
168,550 |
171,250 |
117.230,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
168,060 |
16:14 |
-0,040 |
-0,02% |
168,020 |
168,060 |
168,100 |
449.527,00 |
|
|
AIRBUS SE |
938914 |
147,640 |
16:14 |
+1,860 |
+1,28% |
147,640 |
147,680 |
145,780 |
179.296,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,100 |
16:13 |
-4,050 |
-2,77% |
142,050 |
142,150 |
146,150 |
319.530,00 |
|
|
KRONES AG O.N. |
633500 |
119,400 |
15:59 |
+0,600 |
+0,51% |
119,400 |
119,800 |
118,800 |
6.499,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,600 |
16:10 |
+3,700 |
+3,31% |
115,400 |
115,600 |
111,900 |
31.558,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
114,600 |
16:12 |
+0,900 |
+0,79% |
114,550 |
114,650 |
113,700 |
121.097,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
104,950 |
16:14 |
-0,200 |
-0,19% |
104,950 |
105,000 |
105,150 |
346.056,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
99,450 |
16:12 |
-0,050 |
-0,05% |
99,350 |
99,550 |
99,500 |
8.251,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
97,350 |
16:14 |
-1,650 |
-1,67% |
97,300 |
97,450 |
99,000 |
38.115,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
96,400 |
16:14 |
+1,020 |
+1,07% |
96,340 |
96,420 |
95,380 |
58.585,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,040 |
16:13 |
-0,440 |
-0,46% |
96,040 |
96,080 |
96,480 |
80.584,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
90,100 |
16:06 |
+0,450 |
+0,50% |
90,250 |
90,350 |
89,650 |
10.414,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
87,800 |
16:14 |
-0,280 |
-0,32% |
87,800 |
87,820 |
88,080 |
266.724,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,800 |
16:07 |
+0,300 |
+0,35% |
84,800 |
85,100 |
84,500 |
4.390,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,480 |
16:12 |
+0,120 |
+0,14% |
83,480 |
83,520 |
83,360 |
118.765,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,600 |
16:14 |
+0,700 |
+0,89% |
79,600 |
79,650 |
78,900 |
17.967,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,600 |
08:06 |
+0,050 |
+0,06% |
77,200 |
77,500 |
77,550 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,620 |
16:13 |
+0,780 |
+1,04% |
75,600 |
75,680 |
74,840 |
32.195,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,950 |
15:56 |
+0,600 |
+0,81% |
74,750 |
74,950 |
74,350 |
6.322,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,350 |
12:33 |
+1,400 |
+1,95% |
73,200 |
73,300 |
71,950 |
200,00 |
|
|
AURUBIS AG |
676650 |
72,550 |
16:13 |
+0,550 |
+0,76% |
72,500 |
72,600 |
72,000 |
26.017,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,850 |
16:11 |
+0,100 |
+0,14% |
70,800 |
70,900 |
70,750 |
17.212,00 |
|
|
SIXT SE ST O.N. |
723132 |
69,850 |
16:06 |
+1,400 |
+2,05% |
69,650 |
69,800 |
68,450 |
30.280,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,640 |
16:11 |
-0,400 |
-0,57% |
69,620 |
69,660 |
70,040 |
308.226,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,400 |
16:10 |
+0,250 |
+0,36% |
69,400 |
69,450 |
69,150 |
23.915,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
08:06 |
+1,200 |
+1,84% |
66,900 |
67,200 |
65,100 |
0,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,450 |
16:05 |
+1,200 |
+1,81% |
66,850 |
67,600 |
66,250 |
10.154,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
66,700 |
16:14 |
-0,350 |
-0,52% |
66,700 |
66,800 |
67,050 |
355.251,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,120 |
16:13 |
+0,520 |
+0,80% |
65,120 |
65,140 |
64,600 |
47.463,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,520 |
16:14 |
-0,070 |
-0,11% |
63,520 |
63,540 |
63,590 |
1,54 Mio. |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,800 |
16:11 |
+2,800 |
+4,75% |
61,600 |
61,800 |
59,000 |
47.221,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,150 |
16:09 |
-0,200 |
-0,33% |
61,100 |
61,200 |
61,350 |
6.598,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,080 |
16:13 |
-0,600 |
-1,08% |
55,060 |
55,100 |
55,680 |
173.476,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,120 |
16:14 |
-0,400 |
-0,76% |
52,120 |
52,140 |
52,520 |
181.272,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,650 |
16:13 |
+1,230 |
+2,49% |
50,600 |
50,700 |
49,420 |
75.103,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,910 |
16:12 |
+0,230 |
+0,46% |
49,890 |
49,910 |
49,680 |
195.287,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,500 |
16:13 |
+1,800 |
+3,77% |
49,400 |
49,500 |
47,700 |
38.222,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
45,450 |
16:12 |
-0,800 |
-1,73% |
45,400 |
45,500 |
46,250 |
48.658,00 |
|
|
BASF SE NA O.N. |
BASF11 |
44,925 |
16:14 |
+0,085 |
+0,19% |
44,930 |
44,940 |
44,840 |
489.212,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,750 |
16:14 |
+0,780 |
+1,77% |
44,720 |
44,760 |
43,970 |
102.784,00 |
|
|
PUMA SE |
696960 |
44,490 |
16:13 |
-0,530 |
-1,18% |
44,490 |
44,510 |
45,020 |
153.808,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,360 |
16:14 |
+0,380 |
+0,86% |
44,340 |
44,380 |
43,980 |
41.075,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,000 |
16:13 |
+0,140 |
+0,32% |
43,980 |
44,020 |
43,860 |
15.129,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
43,940 |
16:12 |
-0,960 |
-2,14% |
43,840 |
44,000 |
44,900 |
8.804,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,830 |
16:14 |
+0,110 |
+0,26% |
42,820 |
42,840 |
42,720 |
496.356,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
41,140 |
16:13 |
-0,140 |
-0,34% |
41,100 |
41,200 |
41,280 |
47.362,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,980 |
16:14 |
+0,570 |
+1,41% |
40,980 |
40,995 |
40,410 |
277.417,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
40,790 |
09:10 |
+0,450 |
+1,12% |
40,790 |
40,830 |
40,340 |
250,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,830 |
16:14 |
+0,170 |
+0,45% |
37,820 |
37,840 |
37,660 |
905.847,00 |
|
|
GEA GROUP AG |
660200 |
37,820 |
16:10 |
+0,380 |
+1,01% |
37,800 |
37,860 |
37,440 |
61.664,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,860 |
15:59 |
+0,070 |
+0,19% |
36,840 |
36,860 |
36,790 |
3.924,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,830 |
16:13 |
-0,350 |
-0,94% |
36,820 |
36,850 |
37,180 |
69.342,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
35,845 |
16:14 |
-0,305 |
-0,84% |
35,840 |
35,850 |
36,150 |
1,47 Mio. |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,000 |
16:10 |
-0,080 |
-0,23% |
34,020 |
34,060 |
34,080 |
3.593,00 |
|
|
RWE AG INH O.N. |
703712 |
33,240 |
16:14 |
+0,200 |
+0,61% |
33,240 |
33,260 |
33,040 |
511.192,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
32,900 |
16:10 |
+1,080 |
+3,39% |
32,900 |
32,980 |
31,820 |
37.154,00 |
|
|
CANCOM SE O.N. |
541910 |
31,040 |
16:06 |
+0,160 |
+0,52% |
30,960 |
31,040 |
30,880 |
9.590,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,760 |
16:11 |
+0,640 |
+2,12% |
30,700 |
30,780 |
30,120 |
56.918,00 |
|
|
RTL GROUP |
861149 |
29,300 |
15:53 |
-0,200 |
-0,68% |
29,200 |
29,300 |
29,500 |
1.049,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,890 |
16:13 |
-0,510 |
-1,73% |
28,880 |
28,900 |
29,400 |
211.720,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,840 |
16:12 |
+0,300 |
+1,09% |
27,820 |
27,880 |
27,540 |
19.731,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,400 |
16:14 |
+0,090 |
+0,34% |
26,400 |
26,420 |
26,310 |
481.974,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,410 |
16:14 |
-1,260 |
-4,55% |
26,400 |
26,420 |
27,670 |
447.752,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,110 |
16:14 |
-0,020 |
-0,08% |
26,125 |
26,135 |
26,130 |
927.823,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,080 |
16:14 |
+0,200 |
+0,80% |
25,080 |
25,100 |
24,880 |
62.962,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,680 |
16:03 |
-0,040 |
-0,16% |
24,680 |
24,720 |
24,720 |
10.885,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,500 |
16:13 |
+0,220 |
+0,94% |
23,500 |
23,520 |
23,280 |
760.553,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,740 |
16:14 |
+0,170 |
+0,75% |
22,730 |
22,740 |
22,570 |
2,45 Mio. |
|
|
ZALANDO SE |
ZAL111 |
23,000 |
09:00 |
+0,120 |
+0,52% |
22,660 |
22,680 |
22,880 |
150,00 |
|
|
LANXESS AG |
547040 |
22,080 |
16:13 |
+0,380 |
+1,75% |
22,080 |
22,100 |
21,700 |
80.334,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,500 |
16:13 |
-0,080 |
-0,39% |
20,490 |
20,510 |
20,580 |
159.837,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,220 |
15:59 |
-0,020 |
-0,10% |
20,180 |
20,240 |
20,240 |
16.093,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,180 |
16:13 |
+0,280 |
+1,41% |
20,140 |
20,180 |
19,900 |
45.933,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,880 |
16:11 |
+0,365 |
+1,97% |
18,870 |
18,885 |
18,515 |
387.308,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,160 |
16:12 |
+0,110 |
+0,65% |
17,140 |
17,170 |
17,050 |
120.924,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,200 |
15:58 |
+0,080 |
+0,50% |
16,160 |
16,220 |
16,120 |
8.174,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,672 |
16:14 |
+0,026 |
+0,18% |
14,674 |
14,678 |
14,646 |
1,63 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,140 |
16:14 |
+0,245 |
+1,76% |
14,135 |
14,145 |
13,895 |
2,42 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
13,820 |
16:10 |
+0,060 |
+0,44% |
13,820 |
13,840 |
13,760 |
19.615,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,180 |
16:14 |
+0,020 |
+0,15% |
13,170 |
13,190 |
13,160 |
67.584,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,450 |
16:13 |
+0,075 |
+0,61% |
12,445 |
12,450 |
12,375 |
1,38 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
12,420 |
16:10 |
+0,020 |
+0,16% |
12,415 |
12,425 |
12,400 |
681.901,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,420 |
16:06 |
-0,080 |
-0,64% |
12,400 |
12,430 |
12,500 |
192.104,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,610 |
16:14 |
±0,000 |
±0,00% |
10,605 |
10,610 |
10,610 |
169.199,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
7,490 |
16:14 |
-0,110 |
-1,45% |
7,485 |
7,495 |
7,600 |
703.197,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,964 |
16:14 |
+0,076 |
+1,29% |
5,962 |
5,966 |
5,888 |
2,17 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,242 |
16:13 |
-0,092 |
-1,72% |
5,240 |
5,248 |
5,334 |
825.080,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,279 |
16:14 |
+0,110 |
+2,64% |
4,277 |
4,279 |
4,169 |
1,88 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,903 |
12:37 |
-0,024 |
-1,27% |
1,921 |
1,926 |
1,928 |
1.500,00 |
|
