| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.634,10 |
16:33 |
+34,71 |
+0,36% |
- |
- |
9.599,39 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.877,41 |
17.06. |
+9,20 |
+0,24% |
- |
- |
3.877,41 |
-- |
|
|
DT.TELEKOM AG NA |
555750 |
22,760 |
16:33 |
+0,190 |
+0,84% |
22,760 |
22,770 |
22,570 |
2,56 Mio. |
|
|
COMMERZBANK AG |
CBK100 |
14,140 |
16:33 |
+0,245 |
+1,76% |
14,135 |
14,145 |
13,895 |
2,49 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,966 |
16:33 |
+0,078 |
+1,32% |
5,964 |
5,966 |
5,888 |
2,25 Mio. |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,317 |
16:33 |
+0,148 |
+3,55% |
4,316 |
4,318 |
4,169 |
1,96 Mio. |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,686 |
16:33 |
+0,040 |
+0,27% |
14,686 |
14,690 |
14,646 |
1,74 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,650 |
16:33 |
+0,060 |
+0,09% |
63,660 |
63,670 |
63,590 |
1,65 Mio. |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,095 |
16:33 |
-0,055 |
-0,15% |
36,095 |
36,105 |
36,150 |
1,55 Mio. |
 |
|
E.ON SE NA O.N. |
ENAG99 |
12,465 |
16:32 |
+0,090 |
+0,73% |
12,465 |
12,470 |
12,375 |
1,45 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAYER AG NA O.N. |
BAY001 |
26,165 |
16:33 |
+0,035 |
+0,13% |
26,165 |
26,170 |
26,130 |
990.547,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,910 |
16:33 |
+0,250 |
+0,66% |
37,930 |
37,950 |
37,660 |
932.507,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,244 |
16:33 |
-0,090 |
-1,69% |
5,242 |
5,246 |
5,334 |
886.111,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,750 |
16:33 |
+0,470 |
+2,02% |
23,750 |
23,770 |
23,280 |
843.962,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
7,530 |
16:33 |
-0,070 |
-0,92% |
7,525 |
7,535 |
7,600 |
727.415,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,445 |
16:31 |
+0,045 |
+0,36% |
12,445 |
12,460 |
12,400 |
690.716,00 |
|
|
SAP SE O.N. |
716460 |
175,960 |
16:33 |
+0,200 |
+0,11% |
175,940 |
175,960 |
175,760 |
535.789,00 |
|
|
RWE AG INH O.N. |
703712 |
33,320 |
16:32 |
+0,280 |
+0,85% |
33,310 |
33,330 |
33,040 |
531.112,00 |
|
|
BASF SE NA O.N. |
BASF11 |
45,065 |
16:33 |
+0,225 |
+0,50% |
45,055 |
45,060 |
44,840 |
516.439,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,910 |
16:33 |
+0,190 |
+0,44% |
42,890 |
42,910 |
42,720 |
512.830,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VONOVIA SE NA O.N. |
A1ML7J |
26,470 |
16:33 |
+0,160 |
+0,61% |
26,460 |
26,480 |
26,310 |
508.681,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,600 |
16:32 |
-1,070 |
-3,87% |
26,580 |
26,610 |
27,670 |
484.514,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
168,600 |
16:33 |
+0,500 |
+0,30% |
168,580 |
168,620 |
168,100 |
467.868,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,940 |
16:31 |
+0,425 |
+2,30% |
18,930 |
18,935 |
18,515 |
400.571,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
67,050 |
16:33 |
±0,000 |
±0,00% |
67,000 |
67,050 |
67,050 |
365.066,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,350 |
16:33 |
+0,200 |
+0,19% |
105,300 |
105,350 |
105,150 |
359.026,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,300 |
16:33 |
-3,850 |
-2,63% |
142,250 |
142,350 |
146,150 |
333.063,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,680 |
16:33 |
-0,360 |
-0,51% |
69,660 |
69,720 |
70,040 |
331.173,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,085 |
16:33 |
+0,675 |
+1,67% |
41,070 |
41,085 |
40,410 |
290.965,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
87,820 |
16:33 |
-0,260 |
-0,30% |
87,820 |
87,840 |
88,080 |
279.771,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ALLIANZ SE NA O.N. |
840400 |
256,500 |
16:33 |
+0,900 |
+0,35% |
256,400 |
256,500 |
255,600 |
275.857,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,780 |
16:33 |
-0,620 |
-2,11% |
28,780 |
28,790 |
29,400 |
233.649,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,080 |
16:33 |
-0,600 |
-1,08% |
55,060 |
55,080 |
55,680 |
202.846,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,930 |
16:33 |
+0,250 |
+0,50% |
49,900 |
49,930 |
49,680 |
202.090,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
216,800 |
16:33 |
-2,300 |
-1,05% |
216,700 |
216,800 |
219,100 |
199.050,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,490 |
16:32 |
-0,010 |
-0,08% |
12,470 |
12,500 |
12,500 |
198.072,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,655 |
16:33 |
+0,045 |
+0,42% |
10,650 |
10,660 |
10,610 |
196.132,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,220 |
16:33 |
-0,300 |
-0,57% |
52,220 |
52,260 |
52,520 |
192.393,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,490 |
16:33 |
-0,090 |
-0,44% |
20,510 |
20,530 |
20,580 |
189.668,00 |
|
|
AIRBUS SE |
938914 |
147,980 |
16:33 |
+2,200 |
+1,51% |
147,960 |
148,020 |
145,780 |
185.615,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RHEINMETALL AG |
703000 |
491,100 |
16:33 |
+5,100 |
+1,05% |
490,900 |
491,100 |
486,000 |
178.681,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,190 |
16:33 |
+0,140 |
+0,82% |
17,190 |
17,200 |
17,050 |
176.870,00 |
|
|
PUMA SE |
696960 |
44,780 |
16:33 |
-0,240 |
-0,53% |
44,770 |
44,780 |
45,020 |
163.447,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
114,850 |
16:32 |
+1,150 |
+1,01% |
114,800 |
114,850 |
113,700 |
126.533,00 |
|
|
MERCK KGAA O.N. |
659990 |
168,750 |
16:33 |
-2,500 |
-1,46% |
168,900 |
168,950 |
171,250 |
121.425,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,640 |
16:32 |
+0,280 |
+0,34% |
83,620 |
83,660 |
83,360 |
121.260,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
189,350 |
16:33 |
+3,250 |
+1,75% |
189,350 |
189,450 |
186,100 |
115.639,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,840 |
16:33 |
+0,870 |
+1,98% |
44,810 |
44,850 |
43,970 |
111.017,00 |
|
|
LANXESS AG |
547040 |
22,230 |
16:33 |
+0,530 |
+2,44% |
22,210 |
22,230 |
21,700 |
88.906,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,170 |
16:33 |
+0,010 |
+0,08% |
13,160 |
13,180 |
13,160 |
85.551,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,140 |
16:33 |
-0,340 |
-0,35% |
96,140 |
96,200 |
96,480 |
85.054,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,800 |
16:33 |
+1,380 |
+2,79% |
50,800 |
50,850 |
49,420 |
80.837,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,850 |
16:32 |
-0,330 |
-0,89% |
36,830 |
36,860 |
37,180 |
72.575,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
97,440 |
16:33 |
+2,060 |
+2,16% |
97,420 |
97,480 |
95,380 |
67.667,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
224,900 |
16:33 |
-0,100 |
-0,04% |
224,900 |
225,100 |
225,000 |
67.544,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,500 |
16:33 |
+4,300 |
+0,94% |
462,400 |
462,600 |
458,200 |
67.139,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,120 |
16:30 |
+0,240 |
+0,96% |
25,120 |
25,140 |
24,880 |
65.921,00 |
|
|
GEA GROUP AG |
660200 |
37,880 |
16:25 |
+0,440 |
+1,18% |
37,860 |
37,900 |
37,440 |
63.912,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,940 |
16:33 |
+0,820 |
+2,72% |
30,900 |
30,980 |
30,120 |
58.885,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
45,200 |
16:23 |
-1,050 |
-2,27% |
45,150 |
45,250 |
46,250 |
56.067,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
20,260 |
16:27 |
+0,360 |
+1,81% |
20,240 |
20,280 |
19,900 |
54.585,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,120 |
16:33 |
+0,520 |
+0,80% |
65,120 |
65,160 |
64,600 |
50.046,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
41,500 |
16:33 |
+0,220 |
+0,53% |
41,520 |
41,600 |
41,280 |
49.191,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,700 |
16:33 |
+2,700 |
+4,58% |
61,700 |
61,800 |
59,000 |
48.264,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,480 |
16:33 |
+0,500 |
+1,14% |
44,440 |
44,520 |
43,980 |
42.248,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,600 |
16:33 |
+1,900 |
+3,98% |
49,550 |
49,650 |
47,700 |
42.199,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
97,200 |
16:31 |
-1,800 |
-1,82% |
97,000 |
97,200 |
99,000 |
39.907,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
33,060 |
16:33 |
+1,240 |
+3,90% |
33,020 |
33,100 |
31,820 |
37.872,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
243,300 |
16:33 |
+2,400 |
+1,00% |
243,100 |
243,400 |
240,900 |
35.367,00 |
|
|
SIXT SE ST O.N. |
723132 |
69,850 |
16:33 |
+1,400 |
+2,05% |
69,800 |
69,900 |
68,450 |
35.282,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,760 |
16:33 |
+0,920 |
+1,23% |
75,720 |
75,760 |
74,840 |
33.157,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,600 |
16:33 |
+3,700 |
+3,31% |
115,500 |
115,600 |
111,900 |
32.096,00 |
|
|
AURUBIS AG |
676650 |
72,950 |
16:32 |
+0,950 |
+1,32% |
72,950 |
73,050 |
72,000 |
28.933,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,500 |
16:33 |
+0,350 |
+0,51% |
69,500 |
69,550 |
69,150 |
25.217,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,600 |
16:31 |
+3,000 |
+1,31% |
232,700 |
232,900 |
229,600 |
23.762,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,120 |
16:32 |
+0,580 |
+2,11% |
28,080 |
28,160 |
27,540 |
20.901,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,960 |
16:33 |
+0,100 |
+0,23% |
43,960 |
44,000 |
43,860 |
20.708,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,000 |
16:33 |
+0,250 |
+0,35% |
70,950 |
71,100 |
70,750 |
20.660,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,860 |
16:26 |
+0,100 |
+0,73% |
13,840 |
13,900 |
13,760 |
20.094,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,850 |
16:27 |
+0,950 |
+1,20% |
79,850 |
79,900 |
78,900 |
18.533,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KONTRON AG O.N |
A0X9EJ |
20,220 |
16:32 |
-0,020 |
-0,10% |
20,220 |
20,240 |
20,240 |
16.233,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,660 |
16:22 |
-0,060 |
-0,24% |
24,620 |
24,660 |
24,720 |
12.092,00 |
|
|
HOCHTIEF AG |
607000 |
99,750 |
16:30 |
+0,250 |
+0,25% |
99,800 |
99,900 |
99,500 |
11.069,00 |
|
|
CANCOM SE O.N. |
541910 |
31,120 |
16:33 |
+0,240 |
+0,78% |
31,080 |
31,140 |
30,880 |
10.674,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
90,350 |
16:32 |
+0,700 |
+0,78% |
90,350 |
90,450 |
89,650 |
10.631,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,000 |
16:33 |
+0,750 |
+1,13% |
67,000 |
67,550 |
66,250 |
10.354,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,240 |
16:33 |
-0,660 |
-1,47% |
44,160 |
44,260 |
44,900 |
9.840,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,180 |
16:33 |
+0,060 |
+0,37% |
16,180 |
16,200 |
16,120 |
8.214,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,250 |
16:33 |
-0,100 |
-0,16% |
61,250 |
61,300 |
61,350 |
7.343,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,400 |
16:33 |
+1,050 |
+1,41% |
75,300 |
75,400 |
74,350 |
7.116,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
119,800 |
16:33 |
+1,000 |
+0,84% |
119,600 |
120,000 |
118,800 |
6.545,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
228,000 |
16:33 |
±0,000 |
±0,00% |
227,000 |
228,000 |
228,000 |
5.912,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,000 |
16:31 |
+0,500 |
+0,59% |
84,800 |
85,000 |
84,500 |
5.108,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,860 |
15:59 |
+0,070 |
+0,19% |
36,910 |
36,930 |
36,790 |
3.924,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,000 |
16:10 |
-0,080 |
-0,23% |
34,100 |
34,140 |
34,080 |
3.593,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,903 |
12:37 |
-0,024 |
-1,27% |
1,931 |
1,935 |
1,928 |
1.500,00 |
|
|
RTL GROUP |
861149 |
29,300 |
15:53 |
-0,200 |
-0,68% |
29,300 |
29,400 |
29,500 |
1.049,00 |
|
|
KION GROUP AG |
KGX888 |
40,790 |
09:10 |
+0,450 |
+1,12% |
40,990 |
41,020 |
40,340 |
250,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,350 |
12:33 |
+1,400 |
+1,95% |
73,350 |
73,450 |
71,950 |
200,00 |
|
|
ZALANDO SE |
ZAL111 |
23,000 |
09:00 |
+0,120 |
+0,52% |
22,790 |
22,800 |
22,880 |
150,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
08:06 |
+1,200 |
+1,84% |
66,600 |
66,800 |
65,100 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,600 |
08:06 |
+0,050 |
+0,06% |
77,650 |
77,950 |
77,550 |
0,00 |
|
