| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.733,01 |
16:28 |
-183,52 |
-1,85% |
- |
- |
9.916,53 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.005,65 |
12.06. |
+51,85 |
+1,31% |
- |
- |
4.005,65 |
-- |
 |
|
AIRBUS SE |
938914 |
146,460 |
16:27 |
-2,960 |
-1,98% |
146,400 |
146,460 |
149,420 |
165.603,00 |
|
|
RTL GROUP |
861149 |
29,500 |
16:27 |
-0,900 |
-2,96% |
29,450 |
29,550 |
30,400 |
55.029,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
464,200 |
16:28 |
-3,600 |
-0,77% |
464,100 |
464,300 |
467,800 |
87.060,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
257,200 |
16:28 |
-2,500 |
-0,96% |
257,100 |
257,200 |
259,700 |
394.532,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,100 |
16:28 |
-3,100 |
-1,32% |
231,000 |
231,200 |
234,200 |
36.483,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,520 |
16:28 |
-0,330 |
-2,38% |
13,500 |
13,530 |
13,850 |
126.327,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,932 |
16:28 |
-0,356 |
-5,66% |
5,930 |
5,934 |
6,288 |
14,81 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,400 |
16:19 |
-4,200 |
-3,83% |
105,300 |
105,350 |
109,600 |
5.189,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,097 |
16:28 |
-0,110 |
-2,61% |
4,094 |
4,097 |
4,207 |
2,05 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
61,950 |
16:28 |
-1,750 |
-2,75% |
61,900 |
62,000 |
63,700 |
35.272,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
170,800 |
16:28 |
-7,300 |
-4,10% |
170,800 |
170,860 |
178,100 |
572.999,00 |
|
|
SIXT SE ST O.N. |
723132 |
71,650 |
16:28 |
-4,550 |
-5,97% |
71,600 |
71,700 |
76,200 |
99.603,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
243,500 |
15:42 |
-2,200 |
-0,90% |
241,400 |
241,700 |
245,700 |
50,00 |
|
|
SAP SE O.N. |
716460 |
180,040 |
16:28 |
-1,360 |
-0,75% |
179,980 |
180,020 |
181,400 |
725.207,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,640 |
16:28 |
-1,180 |
-1,82% |
63,630 |
63,640 |
64,820 |
2,32 Mio. |
|
|
RWE AG INH O.N. |
703712 |
33,670 |
16:28 |
-0,380 |
-1,12% |
33,660 |
33,680 |
34,050 |
813.830,00 |
|
|
RHEINMETALL AG |
703000 |
507,400 |
16:28 |
-6,200 |
-1,21% |
507,000 |
507,400 |
513,600 |
158.697,00 |
|
|
PUMA SE |
696960 |
46,930 |
16:27 |
-0,360 |
-0,76% |
46,910 |
46,940 |
47,290 |
138.436,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
71,050 |
16:26 |
-1,650 |
-2,27% |
71,000 |
71,100 |
72,700 |
28.133,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,700 |
16:26 |
-0,300 |
-0,44% |
67,550 |
67,700 |
68,000 |
3.391,00 |
|
|
GEA GROUP AG |
660200 |
37,840 |
16:26 |
-0,580 |
-1,51% |
37,820 |
37,860 |
38,420 |
81.611,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,650 |
16:28 |
-4,200 |
-2,39% |
171,600 |
171,700 |
175,850 |
125.788,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
92,700 |
16:27 |
-1,200 |
-1,28% |
92,650 |
92,700 |
93,900 |
16.298,00 |
|
|
KRONES AG O.N. |
633500 |
124,400 |
14:38 |
±0,000 |
±0,00% |
123,200 |
123,600 |
124,400 |
110,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,885 |
16:28 |
-0,625 |
-1,62% |
37,895 |
37,905 |
38,510 |
1,95 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
33,200 |
16:25 |
-1,440 |
-4,16% |
33,100 |
33,200 |
34,640 |
29.709,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,110 |
16:02 |
+0,010 |
+0,06% |
17,110 |
17,130 |
17,100 |
182.013,00 |
|
|
HOCHTIEF AG |
607000 |
98,500 |
10:01 |
+0,400 |
+0,41% |
98,450 |
98,600 |
98,100 |
123,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
50,980 |
15:58 |
-1,080 |
-2,07% |
50,880 |
50,920 |
52,060 |
1.292,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,040 |
16:27 |
-1,000 |
-1,18% |
84,040 |
84,080 |
85,040 |
136.468,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,200 |
16:28 |
-2,160 |
-2,17% |
97,220 |
97,260 |
99,360 |
132.859,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,600 |
16:26 |
-0,600 |
-1,20% |
49,550 |
49,700 |
50,200 |
26.257,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,150 |
15:37 |
-4,900 |
-2,63% |
180,450 |
180,500 |
186,050 |
514,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,600 |
16:26 |
-1,450 |
-3,62% |
38,500 |
38,540 |
40,050 |
69.504,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,790 |
16:28 |
-0,260 |
-0,87% |
29,770 |
29,790 |
30,050 |
305.696,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,750 |
16:26 |
-2,650 |
-4,96% |
50,700 |
50,800 |
53,400 |
85.315,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,565 |
16:25 |
-0,405 |
-4,52% |
8,560 |
8,575 |
8,970 |
1,33 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,040 |
16:24 |
-1,820 |
-3,80% |
45,960 |
46,080 |
47,860 |
23.534,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,540 |
16:28 |
±0,000 |
±0,00% |
22,530 |
22,540 |
22,540 |
3,27 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,520 |
16:28 |
-0,480 |
-1,23% |
38,520 |
38,530 |
39,000 |
786.400,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,400 |
16:25 |
-0,260 |
-1,56% |
16,360 |
16,400 |
16,660 |
39.896,00 |
|
|
LANXESS AG |
547040 |
22,080 |
16:27 |
-0,490 |
-2,17% |
22,050 |
22,080 |
22,570 |
185.885,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,600 |
16:28 |
-1,600 |
-1,97% |
79,550 |
79,650 |
81,200 |
28.596,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
59,020 |
16:28 |
-1,840 |
-3,02% |
58,980 |
59,040 |
60,860 |
306.776,00 |
|
|
CANCOM SE O.N. |
541910 |
31,220 |
16:24 |
-0,980 |
-3,04% |
31,180 |
31,240 |
32,200 |
40.544,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
83,950 |
16:27 |
-1,950 |
-2,27% |
83,900 |
84,000 |
85,900 |
59.606,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,500 |
08:04 |
+0,900 |
+1,33% |
69,000 |
69,200 |
67,600 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,950 |
16:28 |
-1,550 |
-1,06% |
144,900 |
145,000 |
146,500 |
67.037,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
88,200 |
16:28 |
-2,060 |
-2,28% |
88,180 |
88,220 |
90,260 |
488.021,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,740 |
16:27 |
-1,680 |
-3,62% |
44,700 |
44,760 |
46,420 |
40.644,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,542 |
16:28 |
-0,418 |
-2,79% |
14,540 |
14,542 |
14,960 |
5,29 Mio. |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
233,500 |
16:13 |
-1,500 |
-0,64% |
232,500 |
234,000 |
235,000 |
1.731,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,680 |
16:27 |
-0,520 |
-2,45% |
20,640 |
20,680 |
21,200 |
111.974,00 |
|
|
ZALANDO SE |
ZAL111 |
22,610 |
16:28 |
-0,790 |
-3,38% |
22,600 |
22,620 |
23,400 |
522.793,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
97,200 |
16:28 |
-2,620 |
-2,62% |
97,120 |
97,220 |
99,820 |
62.559,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,950 |
16:26 |
-0,800 |
-1,04% |
75,850 |
76,100 |
76,750 |
8.683,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,200 |
11:30 |
±0,000 |
±0,00% |
73,600 |
73,650 |
74,200 |
25,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,900 |
16:26 |
-2,000 |
-1,77% |
110,850 |
110,950 |
112,900 |
76.884,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
47,100 |
16:24 |
-0,900 |
-1,87% |
47,050 |
47,150 |
48,000 |
25.611,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,100 |
16:28 |
-0,840 |
-1,53% |
54,100 |
54,120 |
54,940 |
111.997,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
43,130 |
16:28 |
-2,530 |
-5,54% |
43,130 |
43,140 |
45,660 |
2,16 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
70,020 |
16:28 |
-2,340 |
-3,23% |
70,020 |
70,040 |
72,360 |
783.593,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
76,180 |
16:28 |
-1,440 |
-1,86% |
76,140 |
76,200 |
77,620 |
65.162,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,540 |
16:26 |
-0,190 |
-1,49% |
12,525 |
12,540 |
12,730 |
618.524,00 |
|
|
KION GROUP AG |
KGX888 |
41,100 |
12:07 |
-0,630 |
-1,51% |
41,620 |
41,650 |
41,730 |
3,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,550 |
16:25 |
-0,600 |
-0,81% |
73,450 |
73,550 |
74,150 |
98.166,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
33,620 |
13:54 |
-0,100 |
-0,30% |
33,240 |
33,260 |
33,720 |
824,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,680 |
16:26 |
-0,320 |
-1,68% |
18,655 |
18,665 |
19,000 |
397.554,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,630 |
16:12 |
-0,420 |
-1,75% |
23,650 |
23,670 |
24,050 |
20.985,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,255 |
16:28 |
-0,135 |
-1,09% |
12,255 |
12,260 |
12,390 |
2,75 Mio. |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
37,250 |
16:28 |
-1,200 |
-3,12% |
37,240 |
37,260 |
38,450 |
705.269,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,400 |
16:28 |
-0,330 |
-2,24% |
14,390 |
14,400 |
14,730 |
2,16 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
27,235 |
16:28 |
-0,590 |
-2,12% |
27,230 |
27,240 |
27,825 |
2,46 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
45,515 |
16:28 |
-0,965 |
-2,08% |
45,510 |
45,520 |
46,480 |
1,01 Mio. |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,435 |
16:28 |
-0,355 |
-0,87% |
40,425 |
40,445 |
40,790 |
149.241,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
81,850 |
08:04 |
+0,800 |
+0,99% |
79,800 |
80,000 |
81,050 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,100 |
16:28 |
-1,100 |
-2,43% |
44,080 |
44,120 |
45,200 |
31.347,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,065 |
16:27 |
-0,305 |
-2,68% |
11,055 |
11,070 |
11,370 |
247.158,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,380 |
16:23 |
-0,700 |
-2,41% |
28,360 |
28,420 |
29,080 |
33.972,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,000 |
16:14 |
-0,880 |
-2,76% |
31,020 |
31,100 |
31,880 |
14.372,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,530 |
16:28 |
-0,470 |
-1,62% |
28,490 |
28,520 |
29,000 |
110.655,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,960 |
14:03 |
-0,040 |
-2,02% |
1,927 |
1,931 |
2,001 |
2.815,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,900 |
16:25 |
-2,100 |
-1,79% |
114,900 |
115,100 |
117,000 |
25.872,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,900 |
16:26 |
-0,680 |
-2,66% |
24,880 |
24,920 |
25,580 |
43.171,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
45,020 |
16:28 |
-0,780 |
-1,70% |
45,020 |
45,050 |
45,800 |
303.652,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,690 |
16:28 |
-0,340 |
-1,26% |
26,680 |
26,700 |
27,030 |
921.516,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
63,400 |
16:28 |
-0,400 |
-0,63% |
63,300 |
63,500 |
63,800 |
36.019,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
227,100 |
16:27 |
-3,300 |
-1,43% |
227,000 |
227,200 |
230,400 |
115.141,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,740 |
14:30 |
-1,100 |
-1,65% |
65,200 |
65,220 |
66,840 |
194,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,456 |
16:27 |
-0,144 |
-2,57% |
5,450 |
5,456 |
5,600 |
1,21 Mio. |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,200 |
16:26 |
-0,900 |
-1,06% |
84,100 |
84,300 |
85,100 |
1.967,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,000 |
16:28 |
-0,750 |
-1,03% |
71,950 |
72,050 |
72,750 |
26.736,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,340 |
16:27 |
-0,180 |
-0,71% |
25,320 |
25,340 |
25,520 |
88.870,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,900 |
13:22 |
-0,720 |
-3,33% |
20,340 |
20,380 |
21,620 |
1.080,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,110 |
16:28 |
-0,860 |
-3,91% |
21,100 |
21,130 |
21,970 |
330.198,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
103,000 |
16:28 |
-3,900 |
-3,65% |
102,900 |
103,200 |
106,900 |
47.900,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,160 |
16:20 |
-0,080 |
-0,56% |
14,140 |
14,180 |
14,240 |
22.999,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
42,620 |
16:28 |
-2,140 |
-4,78% |
42,580 |
42,640 |
44,760 |
61.018,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,200 |
16:27 |
-5,300 |
-2,25% |
230,200 |
230,300 |
235,500 |
27.214,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,840 |
11:31 |
-0,230 |
-1,76% |
12,680 |
12,710 |
13,070 |
1.585,00 |
|
