| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.871,59 |
15:20 |
+2,82 |
+0,03% |
- |
- |
9.868,77 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.989,73 |
30.05. |
+6,89 |
+0,17% |
- |
- |
3.989,73 |
-- |
|
|
RHEINMETALL AG |
703000 |
529,200 |
15:19 |
+12,600 |
+2,44% |
529,200 |
529,600 |
516,600 |
141.740,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,700 |
15:19 |
+6,100 |
+1,34% |
460,500 |
460,700 |
454,600 |
96.774,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,700 |
15:19 |
+2,000 |
+0,75% |
267,600 |
267,700 |
265,700 |
388.105,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
239,400 |
15:19 |
-1,700 |
-0,71% |
239,200 |
239,500 |
241,100 |
28.145,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
230,600 |
15:19 |
-0,900 |
-0,39% |
230,500 |
230,600 |
231,500 |
102.597,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
230,000 |
15:14 |
-0,500 |
-0,22% |
229,000 |
230,000 |
230,500 |
3.680,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,700 |
15:20 |
-1,200 |
-0,52% |
229,600 |
229,800 |
230,900 |
64.811,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,000 |
15:19 |
+3,000 |
+1,33% |
228,000 |
228,100 |
225,000 |
52.469,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,150 |
15:19 |
+2,450 |
+1,36% |
182,150 |
182,200 |
179,700 |
112.505,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,200 |
15:19 |
+0,080 |
+0,05% |
176,180 |
176,220 |
176,120 |
423.999,00 |
|
|
SAP SE O.N. |
716460 |
167,320 |
15:20 |
-1,260 |
-0,75% |
167,320 |
167,340 |
168,580 |
926.351,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,200 |
15:20 |
+0,550 |
+0,33% |
165,100 |
165,150 |
164,650 |
50.231,00 |
|
|
AIRBUS SE |
938914 |
156,300 |
15:19 |
-2,800 |
-1,76% |
156,380 |
156,440 |
159,100 |
251.164,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,250 |
15:19 |
+1,200 |
+0,84% |
144,250 |
144,350 |
143,050 |
94.112,00 |
|
|
KRONES AG O.N. |
633500 |
126,000 |
15:10 |
+0,600 |
+0,48% |
125,600 |
126,000 |
125,400 |
9.644,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,500 |
15:19 |
-1,200 |
-1,04% |
114,200 |
114,500 |
115,700 |
22.205,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,400 |
15:20 |
-0,100 |
-0,09% |
114,350 |
114,400 |
114,500 |
450.410,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,450 |
15:19 |
+0,150 |
+0,14% |
109,450 |
109,500 |
109,300 |
71.086,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
103,200 |
15:13 |
+0,600 |
+0,58% |
103,100 |
103,300 |
102,600 |
13.230,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,050 |
15:17 |
-0,650 |
-0,63% |
101,950 |
102,050 |
102,700 |
11.532,00 |
|
|
HOCHTIEF AG |
607000 |
100,900 |
15:12 |
-0,300 |
-0,30% |
100,800 |
101,000 |
101,200 |
12.246,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,960 |
15:19 |
+0,240 |
+0,25% |
96,940 |
96,980 |
96,720 |
105.416,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,920 |
15:19 |
+0,320 |
+0,35% |
92,900 |
92,940 |
92,600 |
320.984,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
85,700 |
15:19 |
-3,750 |
-4,19% |
85,700 |
85,800 |
89,450 |
92.916,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,700 |
15:13 |
+0,300 |
+0,36% |
84,600 |
84,800 |
84,400 |
3.468,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,750 |
15:20 |
-1,450 |
-1,70% |
83,700 |
83,750 |
85,200 |
44.943,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,940 |
15:20 |
+0,280 |
+0,34% |
82,920 |
82,960 |
82,660 |
95.781,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,980 |
15:17 |
-0,520 |
-0,64% |
80,960 |
81,020 |
81,500 |
30.181,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
80,100 |
08:03 |
+0,300 |
+0,38% |
79,950 |
80,200 |
79,800 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,450 |
15:18 |
-1,950 |
-2,40% |
79,350 |
79,500 |
81,400 |
90.357,00 |
|
|
AURUBIS AG |
676650 |
77,550 |
15:18 |
-0,100 |
-0,13% |
77,500 |
77,600 |
77,650 |
91.601,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,060 |
15:19 |
+1,000 |
+1,33% |
76,060 |
76,080 |
75,060 |
334.675,00 |
|
|
SIXT SE ST O.N. |
723132 |
74,700 |
15:09 |
-0,550 |
-0,73% |
74,650 |
74,750 |
75,250 |
24.826,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,700 |
15:14 |
-1,400 |
-1,86% |
73,700 |
73,800 |
75,100 |
39.339,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,350 |
10:48 |
+0,450 |
+0,62% |
73,400 |
73,500 |
72,900 |
27,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,550 |
15:20 |
-0,050 |
-0,07% |
71,500 |
71,600 |
71,600 |
16.490,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,900 |
08:03 |
-0,900 |
-1,27% |
70,800 |
71,200 |
70,800 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,900 |
15:14 |
-0,600 |
-0,86% |
68,900 |
68,950 |
69,500 |
22.627,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
68,050 |
15:18 |
±0,000 |
±0,00% |
68,000 |
68,050 |
68,050 |
14.395,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,420 |
15:20 |
+0,490 |
+0,74% |
66,420 |
66,440 |
65,930 |
1,39 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,700 |
15:19 |
+0,220 |
+0,34% |
65,680 |
65,720 |
65,480 |
201.405,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,500 |
15:15 |
+0,450 |
+0,69% |
65,500 |
65,600 |
65,050 |
7.203,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,980 |
15:18 |
+0,340 |
+0,55% |
61,960 |
62,000 |
61,640 |
126.576,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
14:56 |
+0,200 |
+0,35% |
57,100 |
57,300 |
57,000 |
6.943,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,100 |
15:20 |
+0,100 |
+0,18% |
55,000 |
55,100 |
55,000 |
44.938,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,180 |
15:20 |
-0,280 |
-0,52% |
53,160 |
53,200 |
53,460 |
210.662,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,300 |
15:12 |
-0,350 |
-0,66% |
52,250 |
52,350 |
52,650 |
56.967,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,460 |
15:19 |
+0,360 |
+0,72% |
50,400 |
50,440 |
50,100 |
221.177,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
49,950 |
15:08 |
-0,150 |
-0,30% |
49,950 |
50,100 |
50,100 |
15.067,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,780 |
15:20 |
+0,220 |
+0,44% |
49,750 |
49,790 |
49,560 |
107.655,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,860 |
15:20 |
-1,540 |
-3,06% |
48,800 |
48,860 |
50,400 |
79.105,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,800 |
15:20 |
+0,800 |
+1,67% |
48,800 |
48,830 |
48,000 |
132.580,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,240 |
15:19 |
+0,160 |
+0,33% |
48,235 |
48,245 |
48,080 |
671.934,00 |
|
|
PUMA SE |
696960 |
47,350 |
15:18 |
-0,370 |
-0,78% |
47,330 |
47,360 |
47,720 |
118.113,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,140 |
15:07 |
+0,080 |
+0,18% |
45,120 |
45,220 |
45,060 |
7.796,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,560 |
15:17 |
-1,200 |
-2,62% |
44,560 |
44,580 |
45,760 |
47.903,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,120 |
15:20 |
-0,300 |
-0,68% |
44,100 |
44,140 |
44,420 |
26.065,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
08:14 |
+0,220 |
+0,51% |
43,420 |
43,460 |
43,190 |
12,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,130 |
15:19 |
-0,145 |
-0,37% |
39,120 |
39,135 |
39,275 |
139.343,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,120 |
15:17 |
+0,060 |
+0,15% |
39,130 |
39,170 |
39,060 |
34.582,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,080 |
15:08 |
+0,020 |
+0,05% |
39,110 |
39,130 |
39,060 |
1.075,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,540 |
15:19 |
+0,150 |
+0,39% |
38,540 |
38,550 |
38,390 |
1,12 Mio. |
|
|
GEA GROUP AG |
660200 |
38,260 |
15:20 |
+0,260 |
+0,68% |
38,240 |
38,260 |
38,000 |
36.548,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,440 |
14:16 |
+0,640 |
+1,74% |
37,500 |
37,540 |
36,800 |
1.875,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,990 |
15:20 |
-0,095 |
-0,26% |
36,985 |
36,995 |
37,085 |
1,35 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,860 |
15:16 |
-0,080 |
-0,22% |
35,800 |
35,860 |
35,940 |
23.668,00 |
|
|
RWE AG INH O.N. |
703712 |
34,900 |
15:20 |
+0,080 |
+0,23% |
34,890 |
34,910 |
34,820 |
567.079,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,800 |
15:17 |
-0,500 |
-1,50% |
32,780 |
32,840 |
33,300 |
7.044,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
30,420 |
15:14 |
-0,160 |
-0,52% |
30,400 |
30,460 |
30,580 |
16.953,00 |
|
|
RTL GROUP |
861149 |
30,250 |
15:17 |
+0,900 |
+3,07% |
30,200 |
30,250 |
29,350 |
2.339,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,170 |
15:19 |
+0,140 |
+0,48% |
29,170 |
29,180 |
29,030 |
254.492,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,350 |
15:18 |
+0,140 |
+0,50% |
28,340 |
28,360 |
28,210 |
937.351,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,075 |
15:19 |
+0,020 |
+0,07% |
28,070 |
28,075 |
28,055 |
1,29 Mio. |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,990 |
15:16 |
-0,240 |
-0,85% |
27,980 |
28,020 |
28,230 |
163.390,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,500 |
15:20 |
+0,320 |
+1,18% |
27,460 |
27,520 |
27,180 |
20.074,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,480 |
15:20 |
+0,100 |
+0,37% |
27,380 |
27,480 |
27,380 |
14.620,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,510 |
15:20 |
-0,520 |
-2,00% |
25,500 |
25,510 |
26,030 |
1,58 Mio. |
|
|
LANXESS AG |
547040 |
24,850 |
15:20 |
-0,160 |
-0,64% |
24,840 |
24,860 |
25,010 |
99.278,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,000 |
09:09 |
-0,230 |
-0,95% |
24,310 |
24,330 |
24,230 |
400,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,800 |
15:19 |
+0,100 |
+0,42% |
23,780 |
23,800 |
23,700 |
87.839,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,250 |
15:18 |
+0,240 |
+1,09% |
22,240 |
22,250 |
22,010 |
4,22 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
21,700 |
15:20 |
-0,300 |
-1,36% |
21,700 |
21,720 |
22,000 |
31.689,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,660 |
15:17 |
-0,120 |
-0,55% |
21,660 |
21,700 |
21,780 |
47.863,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,020 |
15:20 |
-0,540 |
-2,50% |
21,020 |
21,040 |
21,560 |
528.291,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,110 |
15:19 |
-0,130 |
-0,64% |
20,100 |
20,120 |
20,240 |
385.595,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,320 |
15:18 |
-0,180 |
-1,03% |
17,300 |
17,380 |
17,500 |
9.341,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,080 |
15:20 |
-0,040 |
-0,23% |
17,070 |
17,090 |
17,120 |
47.088,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,465 |
15:20 |
-0,240 |
-1,53% |
15,460 |
15,470 |
15,705 |
1,45 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,166 |
15:20 |
-0,264 |
-1,71% |
15,156 |
15,160 |
15,430 |
6,28 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,880 |
14:48 |
±0,000 |
±0,00% |
14,900 |
14,920 |
14,880 |
26.124,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,540 |
15:18 |
-0,090 |
-0,62% |
14,530 |
14,560 |
14,630 |
81.465,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,240 |
15:16 |
-0,060 |
-0,42% |
14,230 |
14,240 |
14,300 |
56.017,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,515 |
15:18 |
-0,135 |
-0,99% |
13,505 |
13,515 |
13,650 |
163.974,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,215 |
15:19 |
-0,040 |
-0,33% |
12,215 |
12,220 |
12,255 |
1,98 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,590 |
15:19 |
-0,080 |
-0,69% |
11,585 |
11,595 |
11,670 |
151.404,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,505 |
15:18 |
+0,105 |
+1,25% |
8,505 |
8,515 |
8,400 |
643.941,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,382 |
15:19 |
+0,060 |
+0,95% |
6,380 |
6,382 |
6,322 |
2,31 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,454 |
15:18 |
-0,120 |
-2,15% |
5,458 |
5,464 |
5,574 |
1,19 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,561 |
15:19 |
+0,013 |
+0,29% |
4,558 |
4,561 |
4,548 |
880.749,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,110 |
09:02 |
-0,025 |
-1,17% |
2,165 |
2,168 |
2,135 |
16.290,00 |
|
