| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.923,45 |
17:00 |
+53,23 |
+0,54% |
- |
- |
9.870,22 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.990,31 |
31.05. |
+0,58 |
+0,01% |
- |
- |
3.990,31 |
-- |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,189 |
12:42 |
+0,079 |
+3,74% |
2,194 |
2,197 |
2,110 |
254.565,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,616 |
17:00 |
+0,090 |
+1,99% |
4,613 |
4,616 |
4,526 |
1,44 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,646 |
17:00 |
+0,148 |
+2,69% |
5,642 |
5,650 |
5,498 |
1,30 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,440 |
16:59 |
+0,018 |
+0,28% |
6,440 |
6,442 |
6,422 |
4,45 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
8,905 |
17:00 |
+0,250 |
+2,89% |
8,900 |
8,910 |
8,655 |
1,01 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,620 |
16:58 |
+0,030 |
+0,26% |
11,610 |
11,620 |
11,590 |
145.108,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,415 |
17:00 |
+0,135 |
+1,10% |
12,410 |
12,415 |
12,280 |
1,69 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
13,605 |
17:00 |
+0,105 |
+0,78% |
13,600 |
13,605 |
13,500 |
800.348,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
14,530 |
17:00 |
+0,270 |
+1,89% |
14,530 |
14,540 |
14,260 |
123.075,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,550 |
16:58 |
+0,130 |
+0,90% |
14,560 |
14,580 |
14,420 |
151.030,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,840 |
16:54 |
-0,080 |
-0,54% |
14,820 |
14,840 |
14,920 |
49.663,00 |
 |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,298 |
17:00 |
+0,072 |
+0,47% |
15,296 |
15,300 |
15,226 |
4,48 Mio. |
|
|
COMMERZBANK AG |
CBK100 |
15,385 |
17:00 |
-0,155 |
-1,00% |
15,380 |
15,385 |
15,540 |
2,85 Mio. |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
16:31 |
-0,050 |
-0,29% |
17,090 |
17,110 |
17,140 |
39.557,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,660 |
16:59 |
+0,200 |
+1,15% |
17,620 |
17,660 |
17,460 |
61.025,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,905 |
16:59 |
-0,265 |
-1,31% |
19,900 |
19,910 |
20,170 |
625.130,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,090 |
16:58 |
+0,150 |
+0,72% |
21,090 |
21,110 |
20,940 |
300.534,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,860 |
16:57 |
+0,140 |
+0,64% |
21,840 |
21,880 |
21,720 |
58.331,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
22,840 |
16:59 |
+1,020 |
+4,67% |
22,820 |
22,860 |
21,820 |
68.720,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,670 |
17:00 |
+0,380 |
+1,70% |
22,660 |
22,670 |
22,290 |
3,95 Mio. |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,440 |
16:59 |
+0,460 |
+1,92% |
24,420 |
24,460 |
23,980 |
167.183,00 |
|
|
ZALANDO SE |
ZAL111 |
24,350 |
15:45 |
+0,350 |
+1,46% |
24,280 |
24,290 |
24,000 |
311,00 |
|
|
LANXESS AG |
547040 |
24,890 |
17:00 |
+0,090 |
+0,36% |
24,880 |
24,900 |
24,800 |
102.523,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,390 |
17:00 |
+0,570 |
+2,30% |
25,380 |
25,410 |
24,820 |
1,97 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,000 |
16:52 |
+0,620 |
+2,26% |
27,980 |
28,020 |
27,380 |
41.185,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,280 |
16:59 |
-0,420 |
-1,52% |
27,240 |
27,280 |
27,700 |
29.523,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,960 |
17:00 |
+1,050 |
+3,76% |
28,940 |
28,970 |
27,910 |
309.045,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,520 |
17:00 |
+0,280 |
+0,99% |
28,515 |
28,525 |
28,240 |
1,60 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VONOVIA SE NA O.N. |
A1ML7J |
29,030 |
17:00 |
+0,230 |
+0,80% |
29,030 |
29,040 |
28,800 |
1,02 Mio. |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,170 |
16:58 |
-0,110 |
-0,38% |
29,160 |
29,180 |
29,280 |
346.888,00 |
|
|
RTL GROUP |
861149 |
31,100 |
16:28 |
+0,400 |
+1,30% |
31,050 |
31,100 |
30,700 |
4.922,00 |
|
|
CANCOM SE O.N. |
541910 |
30,820 |
16:48 |
+0,020 |
+0,06% |
30,780 |
30,840 |
30,800 |
19.077,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,760 |
16:58 |
-0,240 |
-0,73% |
32,740 |
32,800 |
33,000 |
20.413,00 |
|
|
RWE AG INH O.N. |
703712 |
35,460 |
17:00 |
+0,620 |
+1,78% |
35,440 |
35,460 |
34,840 |
1,11 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,460 |
16:54 |
-0,380 |
-1,06% |
35,480 |
35,540 |
35,840 |
20.740,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,980 |
17:00 |
+0,155 |
+0,42% |
36,960 |
36,970 |
36,825 |
1,54 Mio. |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,580 |
16:25 |
+0,380 |
+1,02% |
37,620 |
37,680 |
37,200 |
789,00 |
|
|
GEA GROUP AG |
660200 |
37,820 |
16:59 |
-0,460 |
-1,20% |
37,840 |
37,880 |
38,280 |
87.361,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,740 |
17:00 |
+0,080 |
+0,21% |
38,730 |
38,750 |
38,660 |
923.287,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,040 |
16:59 |
-0,140 |
-0,36% |
39,040 |
39,060 |
39,180 |
75.480,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,510 |
16:11 |
+0,230 |
+0,59% |
39,290 |
39,310 |
39,280 |
4.111,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,810 |
17:00 |
+0,440 |
+1,12% |
39,795 |
39,810 |
39,370 |
314.485,00 |
|
|
KION GROUP AG |
KGX888 |
43,360 |
15:24 |
-0,050 |
-0,12% |
42,840 |
42,870 |
43,410 |
48,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,740 |
16:58 |
+0,300 |
+0,68% |
44,700 |
44,740 |
44,440 |
24.929,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,200 |
16:59 |
+0,560 |
+1,25% |
45,180 |
45,240 |
44,640 |
34.873,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,040 |
17:00 |
+0,380 |
+0,83% |
46,040 |
46,160 |
45,660 |
26.951,00 |
|
|
PUMA SE |
696960 |
47,950 |
17:00 |
+0,400 |
+0,84% |
47,940 |
47,960 |
47,550 |
263.458,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,640 |
16:58 |
-0,540 |
-1,12% |
47,680 |
47,740 |
48,180 |
78.504,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
47,930 |
17:00 |
-0,480 |
-0,99% |
47,930 |
47,940 |
48,410 |
755.189,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,070 |
17:00 |
-0,640 |
-1,31% |
48,050 |
48,070 |
48,710 |
105.093,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,580 |
17:00 |
+0,190 |
+0,38% |
49,570 |
49,590 |
49,390 |
149.400,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,800 |
16:59 |
-0,400 |
-0,80% |
49,800 |
49,900 |
50,200 |
19.184,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,440 |
17:00 |
-0,080 |
-0,16% |
50,420 |
50,440 |
50,520 |
423.285,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,800 |
16:56 |
+0,700 |
+1,32% |
53,800 |
53,850 |
53,100 |
59.784,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,060 |
17:00 |
-0,320 |
-0,60% |
53,040 |
53,080 |
53,380 |
200.819,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,700 |
16:59 |
-0,900 |
-1,65% |
53,600 |
53,700 |
54,600 |
50.972,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,600 |
17:00 |
+0,300 |
+0,52% |
57,500 |
57,700 |
57,300 |
15.666,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,480 |
17:00 |
+0,240 |
+0,39% |
62,480 |
62,500 |
62,240 |
232.696,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
65,300 |
16:49 |
-0,200 |
-0,31% |
65,200 |
65,300 |
65,500 |
8.659,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,940 |
17:00 |
-1,040 |
-1,58% |
64,920 |
64,940 |
65,980 |
127.094,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,440 |
17:00 |
+0,040 |
+0,06% |
66,440 |
66,450 |
66,400 |
2,29 Mio. |
|
|
MORPHOSYS AG O.N. |
663200 |
68,200 |
16:57 |
-0,450 |
-0,66% |
68,100 |
68,200 |
68,650 |
87.983,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,100 |
16:56 |
+0,900 |
+1,30% |
70,050 |
70,150 |
69,200 |
56.778,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,000 |
08:09 |
+2,100 |
+3,00% |
71,900 |
72,100 |
69,900 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,350 |
17:00 |
-0,250 |
-0,35% |
70,350 |
70,400 |
70,600 |
35.032,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,250 |
16:40 |
+0,650 |
+0,88% |
74,100 |
74,150 |
73,600 |
200,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,000 |
16:57 |
-0,600 |
-0,80% |
73,950 |
74,050 |
74,600 |
17.063,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,900 |
16:58 |
+0,500 |
+0,66% |
75,850 |
75,950 |
75,400 |
64.631,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
77,140 |
17:00 |
+1,240 |
+1,63% |
77,120 |
77,160 |
75,900 |
347.109,00 |
|
|
AURUBIS AG |
676650 |
75,950 |
17:00 |
-1,700 |
-2,19% |
75,900 |
75,950 |
77,650 |
106.044,00 |
|
|
CTS EVENTIM KGAA |
547030 |
78,000 |
16:59 |
-1,400 |
-1,76% |
77,950 |
78,000 |
79,400 |
140.136,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,350 |
08:09 |
+0,250 |
+0,31% |
79,600 |
79,950 |
80,100 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,780 |
16:58 |
+1,540 |
+1,90% |
82,720 |
82,800 |
81,240 |
24.574,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,720 |
16:59 |
-0,400 |
-0,48% |
82,720 |
82,760 |
83,120 |
138.480,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,100 |
17:00 |
+3,550 |
+4,25% |
87,050 |
87,150 |
83,550 |
47.273,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
84,000 |
16:59 |
-0,650 |
-0,77% |
83,950 |
84,050 |
84,650 |
117.856,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,800 |
16:55 |
-0,200 |
-0,24% |
84,700 |
84,900 |
85,000 |
1.165,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,340 |
17:00 |
+0,160 |
+0,17% |
93,320 |
93,360 |
93,180 |
582.945,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,040 |
17:00 |
+0,320 |
+0,33% |
96,020 |
96,060 |
95,720 |
194.715,00 |
|
|
HOCHTIEF AG |
607000 |
101,700 |
16:59 |
+1,600 |
+1,60% |
101,600 |
101,800 |
100,100 |
35.972,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
99,800 |
17:00 |
-2,100 |
-2,06% |
99,780 |
99,840 |
101,900 |
46.761,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
107,400 |
16:59 |
+2,400 |
+2,29% |
107,300 |
107,500 |
105,000 |
51.926,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
108,950 |
16:59 |
-0,400 |
-0,37% |
108,850 |
108,950 |
109,350 |
93.624,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
117,800 |
16:58 |
+3,300 |
+2,88% |
117,700 |
118,000 |
114,500 |
37.203,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,450 |
17:00 |
-0,550 |
-0,48% |
114,400 |
114,450 |
115,000 |
539.887,00 |
|
|
KRONES AG O.N. |
633500 |
126,000 |
16:50 |
±0,000 |
±0,00% |
125,800 |
126,200 |
126,000 |
3.203,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,850 |
17:00 |
+0,500 |
+0,35% |
144,800 |
144,900 |
144,350 |
155.447,00 |
|
|
AIRBUS SE |
938914 |
155,220 |
17:00 |
-0,680 |
-0,44% |
155,180 |
155,240 |
155,900 |
186.196,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
168,340 |
17:00 |
+2,380 |
+1,43% |
168,340 |
168,360 |
165,960 |
920.708,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,900 |
17:00 |
+0,400 |
+0,24% |
166,800 |
166,900 |
166,500 |
77.276,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,680 |
17:00 |
+1,420 |
+0,81% |
177,660 |
177,700 |
176,260 |
401.363,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
183,300 |
17:00 |
+0,400 |
+0,22% |
183,250 |
183,350 |
182,900 |
157.590,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,200 |
17:00 |
+4,000 |
+1,75% |
232,200 |
232,300 |
228,200 |
89.303,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,000 |
16:57 |
-0,500 |
-0,22% |
228,000 |
228,200 |
228,500 |
30.249,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,700 |
17:00 |
+1,200 |
+0,52% |
232,700 |
232,800 |
231,500 |
210.350,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
230,500 |
16:49 |
-2,000 |
-0,86% |
230,000 |
231,500 |
232,500 |
5.631,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
237,800 |
16:59 |
-3,700 |
-1,53% |
237,500 |
237,800 |
241,500 |
50.525,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
270,300 |
17:00 |
+2,000 |
+0,75% |
270,200 |
270,300 |
268,300 |
446.242,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
457,600 |
17:00 |
-0,300 |
-0,07% |
457,500 |
457,600 |
457,900 |
101.816,00 |
|
|
RHEINMETALL AG |
703000 |
535,600 |
17:00 |
+7,800 |
+1,48% |
535,400 |
535,600 |
527,800 |
196.779,00 |
|
