| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.608,87 |
15:54 |
-25,75 |
-0,27% |
- |
- |
9.634,62 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.891,64 |
18.06. |
+14,23 |
+0,37% |
- |
- |
3.891,64 |
-- |
 |
|
RHEINMETALL AG |
703000 |
489,500 |
15:53 |
-1,300 |
-0,26% |
489,300 |
489,400 |
490,800 |
92.338,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,500 |
15:51 |
-1,400 |
-0,30% |
461,500 |
461,700 |
462,900 |
47.953,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
258,500 |
15:54 |
+1,500 |
+0,58% |
258,500 |
258,700 |
257,000 |
234.963,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,600 |
15:51 |
+0,700 |
+0,30% |
233,500 |
233,600 |
232,900 |
15.266,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
224,500 |
15:42 |
-5,000 |
-2,18% |
224,500 |
226,500 |
229,500 |
1.844,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
224,300 |
15:53 |
-0,700 |
-0,31% |
224,200 |
224,400 |
225,000 |
26.410,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
218,900 |
15:54 |
-25,000 |
-10,25% |
218,800 |
219,100 |
243,900 |
175.555,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
215,300 |
15:50 |
-0,700 |
-0,32% |
215,300 |
215,400 |
216,000 |
85.663,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,800 |
15:54 |
-0,800 |
-0,42% |
188,800 |
188,900 |
189,600 |
78.926,00 |
|
|
SAP SE O.N. |
716460 |
176,040 |
15:54 |
+0,040 |
+0,02% |
176,020 |
176,060 |
176,000 |
266.646,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
169,520 |
15:54 |
+1,080 |
+0,64% |
169,520 |
169,560 |
168,440 |
294.573,00 |
|
|
MERCK KGAA O.N. |
659990 |
164,500 |
15:54 |
-4,650 |
-2,75% |
164,450 |
164,550 |
169,150 |
124.425,00 |
|
|
AIRBUS SE |
938914 |
148,120 |
15:54 |
±0,000 |
±0,00% |
148,100 |
148,160 |
148,120 |
81.189,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
138,850 |
15:50 |
-3,200 |
-2,25% |
138,850 |
138,900 |
142,050 |
226.039,00 |
|
|
KRONES AG O.N. |
633500 |
118,800 |
14:48 |
-1,200 |
-1,00% |
118,600 |
119,000 |
120,000 |
4.627,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,100 |
15:49 |
±0,000 |
±0,00% |
115,000 |
115,300 |
115,100 |
11.074,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
113,600 |
15:54 |
-1,800 |
-1,56% |
113,550 |
113,650 |
115,400 |
108.563,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,050 |
15:54 |
-0,350 |
-0,33% |
105,000 |
105,100 |
105,400 |
233.776,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
99,460 |
15:54 |
+1,200 |
+1,22% |
99,420 |
99,520 |
98,260 |
75.692,00 |
|
|
HOCHTIEF AG |
607000 |
99,200 |
15:38 |
-0,700 |
-0,70% |
99,150 |
99,250 |
99,900 |
10.065,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
96,400 |
15:46 |
-0,350 |
-0,36% |
96,400 |
96,600 |
96,750 |
24.969,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,020 |
15:53 |
+0,200 |
+0,21% |
96,000 |
96,040 |
95,820 |
66.748,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,100 |
15:51 |
+0,450 |
+0,50% |
91,050 |
91,150 |
90,650 |
10.604,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
88,700 |
15:54 |
+1,120 |
+1,28% |
88,700 |
88,740 |
87,580 |
460.493,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,300 |
14:24 |
±0,000 |
±0,00% |
84,200 |
84,500 |
84,300 |
1.783,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,180 |
15:50 |
-0,180 |
-0,22% |
83,180 |
83,220 |
83,360 |
47.243,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,500 |
15:50 |
-0,050 |
-0,06% |
79,450 |
79,600 |
79,550 |
28.675,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,450 |
08:03 |
-0,150 |
-0,19% |
76,850 |
77,150 |
77,600 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
74,380 |
15:45 |
-0,840 |
-1,12% |
74,360 |
74,440 |
75,220 |
22.253,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,950 |
15:40 |
-1,250 |
-1,66% |
73,850 |
74,000 |
75,200 |
6.481,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,450 |
08:08 |
+0,100 |
+0,14% |
73,900 |
74,000 |
73,350 |
0,00 |
|
|
AURUBIS AG |
676650 |
72,700 |
15:52 |
+0,350 |
+0,48% |
72,650 |
72,750 |
72,350 |
49.852,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,550 |
15:52 |
-0,150 |
-0,21% |
70,500 |
70,550 |
70,700 |
22.342,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,950 |
15:51 |
+0,200 |
+0,29% |
69,900 |
70,050 |
69,750 |
17.650,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
68,340 |
15:53 |
-1,140 |
-1,64% |
68,320 |
68,360 |
69,480 |
397.701,00 |
|
|
SIXT SE ST O.N. |
723132 |
68,150 |
15:39 |
-1,250 |
-1,80% |
68,150 |
68,250 |
69,400 |
22.530,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,500 |
15:42 |
+0,500 |
+0,75% |
67,450 |
67,700 |
67,000 |
11.719,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,500 |
08:04 |
+0,200 |
+0,30% |
66,400 |
66,800 |
66,300 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
65,550 |
15:54 |
-0,850 |
-1,28% |
65,550 |
65,600 |
66,400 |
182.235,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,580 |
15:50 |
-0,420 |
-0,65% |
64,560 |
64,580 |
65,000 |
95.125,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,640 |
15:54 |
+0,120 |
+0,19% |
63,630 |
63,650 |
63,520 |
1,82 Mio. |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,300 |
15:43 |
-1,100 |
-1,76% |
61,300 |
61,500 |
62,400 |
41.866,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
60,850 |
15:50 |
-0,600 |
-0,98% |
60,800 |
60,900 |
61,450 |
11.903,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
54,840 |
15:54 |
+0,260 |
+0,48% |
54,800 |
54,840 |
54,580 |
225.030,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,340 |
15:52 |
-0,100 |
-0,19% |
52,340 |
52,360 |
52,440 |
176.800,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,000 |
15:54 |
-0,550 |
-1,09% |
49,940 |
50,000 |
50,550 |
32.024,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,650 |
15:53 |
-0,100 |
-0,20% |
49,640 |
49,660 |
49,750 |
128.979,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,150 |
15:52 |
-0,200 |
-0,41% |
49,100 |
49,200 |
49,350 |
14.797,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
45,100 |
15:37 |
+0,350 |
+0,78% |
45,150 |
45,300 |
44,750 |
9.685,00 |
|
|
BASF SE NA O.N. |
BASF11 |
44,980 |
15:54 |
-0,060 |
-0,13% |
44,975 |
44,990 |
45,040 |
460.734,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,220 |
15:52 |
-0,110 |
-0,25% |
44,200 |
44,230 |
44,330 |
45.475,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,200 |
15:52 |
-0,180 |
-0,41% |
44,220 |
44,240 |
44,380 |
36.991,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,020 |
15:53 |
-0,020 |
-0,05% |
43,940 |
44,000 |
44,040 |
15.197,00 |
|
|
PUMA SE |
696960 |
43,930 |
15:54 |
-0,430 |
-0,97% |
43,920 |
43,930 |
44,360 |
95.183,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,780 |
15:54 |
-0,340 |
-0,77% |
43,740 |
43,780 |
44,120 |
23.870,00 |
|
|
KION GROUP AG |
KGX888 |
43,200 |
08:02 |
+2,500 |
+6,14% |
41,050 |
41,090 |
40,700 |
100,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,670 |
15:54 |
-0,240 |
-0,56% |
42,660 |
42,680 |
42,910 |
308.957,00 |
|
|
GEA GROUP AG |
660200 |
38,960 |
15:51 |
+0,960 |
+2,53% |
38,940 |
38,980 |
38,000 |
103.280,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
38,805 |
15:54 |
-2,305 |
-5,61% |
38,795 |
38,810 |
41,110 |
343.024,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,810 |
15:53 |
-0,160 |
-0,42% |
37,810 |
37,820 |
37,970 |
682.828,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,980 |
15:29 |
+0,160 |
+0,43% |
36,920 |
36,930 |
36,820 |
1.277,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
35,860 |
15:54 |
-0,810 |
-2,21% |
35,850 |
35,880 |
36,670 |
69.526,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
34,590 |
15:54 |
-1,395 |
-3,88% |
34,590 |
34,595 |
35,985 |
2,52 Mio. |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,240 |
10:09 |
+0,260 |
+0,77% |
34,080 |
34,120 |
33,980 |
105,00 |
|
|
RWE AG INH O.N. |
703712 |
33,140 |
15:54 |
-0,270 |
-0,81% |
33,130 |
33,150 |
33,410 |
484.710,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
32,360 |
15:37 |
-0,540 |
-1,64% |
32,360 |
32,460 |
32,900 |
7.301,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,320 |
15:52 |
+0,720 |
+2,35% |
31,300 |
31,360 |
30,600 |
74.276,00 |
|
|
CANCOM SE O.N. |
541910 |
30,720 |
15:39 |
-0,240 |
-0,78% |
30,700 |
30,780 |
30,960 |
5.255,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
30,000 |
15:53 |
-11,520 |
-27,75% |
29,960 |
30,020 |
41,520 |
1,36 Mio. |
|
|
RTL GROUP |
861149 |
29,000 |
15:53 |
-0,300 |
-1,02% |
28,950 |
29,050 |
29,300 |
5.270,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,350 |
15:51 |
-0,280 |
-0,98% |
28,350 |
28,370 |
28,630 |
251.229,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,060 |
15:49 |
-0,880 |
-3,15% |
27,000 |
27,060 |
27,940 |
35.562,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,880 |
15:53 |
+0,360 |
+1,36% |
26,870 |
26,900 |
26,520 |
154.193,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,140 |
15:54 |
-0,210 |
-0,80% |
26,130 |
26,150 |
26,350 |
427.722,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
25,825 |
15:54 |
-0,315 |
-1,20% |
25,820 |
25,830 |
26,140 |
1,07 Mio. |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,200 |
15:51 |
+0,060 |
+0,24% |
25,180 |
25,220 |
25,140 |
68.509,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,580 |
15:50 |
+0,040 |
+0,16% |
24,540 |
24,600 |
24,540 |
50.569,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,390 |
15:52 |
+0,710 |
+3,00% |
24,380 |
24,400 |
23,680 |
1,44 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,830 |
15:54 |
+0,030 |
+0,13% |
22,820 |
22,830 |
22,800 |
2,64 Mio. |
|
|
ZALANDO SE |
ZAL111 |
22,290 |
10:27 |
-0,520 |
-2,28% |
22,560 |
22,570 |
22,810 |
450,00 |
|
|
LANXESS AG |
547040 |
21,850 |
15:52 |
-0,260 |
-1,18% |
21,850 |
21,870 |
22,110 |
83.376,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,100 |
15:46 |
-0,060 |
-0,30% |
20,080 |
20,120 |
20,160 |
85.395,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,950 |
15:40 |
-0,290 |
-1,43% |
19,900 |
19,950 |
20,240 |
14.999,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,130 |
15:53 |
+0,225 |
+1,19% |
19,125 |
19,135 |
18,905 |
253.984,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
19,120 |
15:54 |
-1,310 |
-6,41% |
19,105 |
19,140 |
20,430 |
1,04 Mio. |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,110 |
15:32 |
-0,050 |
-0,29% |
17,110 |
17,130 |
17,160 |
39.244,00 |
|
|
1+1 AG INH O.N. |
554550 |
15,960 |
15:46 |
-0,200 |
-1,24% |
15,960 |
16,020 |
16,160 |
3.640,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,732 |
15:54 |
+0,068 |
+0,46% |
14,730 |
14,736 |
14,664 |
1,63 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,165 |
15:53 |
+0,060 |
+0,43% |
14,160 |
14,170 |
14,105 |
1,57 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
13,900 |
15:46 |
+0,040 |
+0,29% |
13,900 |
13,920 |
13,860 |
11.236,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,950 |
15:54 |
-0,150 |
-1,14% |
12,950 |
12,960 |
13,100 |
94.212,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,490 |
15:54 |
+0,045 |
+0,36% |
12,485 |
12,495 |
12,445 |
2,29 Mio. |
|
|
NORDEX SE O.N. |
A0D655 |
12,390 |
15:48 |
-0,020 |
-0,16% |
12,380 |
12,400 |
12,410 |
124.514,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,385 |
15:40 |
-0,010 |
-0,08% |
12,380 |
12,395 |
12,395 |
165.673,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,645 |
15:48 |
+0,045 |
+0,42% |
10,645 |
10,650 |
10,600 |
189.776,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
7,470 |
15:53 |
-0,065 |
-0,86% |
7,465 |
7,475 |
7,535 |
331.775,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,994 |
15:52 |
+0,022 |
+0,37% |
5,992 |
5,998 |
5,972 |
1,79 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,156 |
15:53 |
-0,094 |
-1,79% |
5,146 |
5,154 |
5,250 |
665.944,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,278 |
15:53 |
-0,010 |
-0,23% |
4,277 |
4,279 |
4,288 |
683.178,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,911 |
12:53 |
+0,008 |
+0,42% |
1,897 |
1,900 |
1,903 |
12.450,00 |
|
