| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.797,82 |
12:17 |
-57,00 |
-0,58% |
- |
- |
9.854,82 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,14 |
10.06. |
-14,49 |
-0,36% |
- |
- |
3.982,14 |
-- |
|
|
RHEINMETALL AG |
703000 |
523,200 |
12:17 |
-8,200 |
-1,54% |
522,800 |
523,200 |
531,400 |
171.253,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,700 |
12:17 |
+0,200 |
+0,04% |
460,500 |
460,700 |
460,500 |
73.337,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
257,200 |
12:17 |
-2,200 |
-0,85% |
257,100 |
257,300 |
259,400 |
195.352,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
251,900 |
12:16 |
+3,400 |
+1,37% |
251,600 |
251,800 |
248,500 |
12.490,00 |
 |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
232,100 |
12:13 |
-1,300 |
-0,56% |
232,000 |
232,200 |
233,400 |
29.653,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,200 |
12:16 |
-0,600 |
-0,26% |
232,200 |
232,400 |
232,800 |
21.437,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
232,000 |
12:13 |
+0,500 |
+0,22% |
231,500 |
233,500 |
231,500 |
651,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,000 |
12:17 |
-4,700 |
-2,05% |
224,900 |
225,100 |
229,700 |
114.005,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,850 |
12:17 |
-0,250 |
-0,13% |
185,800 |
185,900 |
186,100 |
32.054,00 |
|
|
SAP SE O.N. |
716460 |
174,500 |
12:17 |
-2,320 |
-1,31% |
174,520 |
174,560 |
176,820 |
448.372,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
173,260 |
12:17 |
-1,180 |
-0,68% |
173,220 |
173,260 |
174,440 |
164.445,00 |
|
|
MERCK KGAA O.N. |
659990 |
172,500 |
12:16 |
+0,600 |
+0,35% |
172,450 |
172,550 |
171,900 |
49.915,00 |
|
|
AIRBUS SE |
938914 |
148,960 |
12:17 |
-0,360 |
-0,24% |
148,900 |
148,980 |
149,320 |
77.356,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,300 |
12:17 |
-0,850 |
-0,59% |
143,300 |
143,350 |
144,150 |
35.019,00 |
|
|
KRONES AG O.N. |
633500 |
125,000 |
11:46 |
+1,200 |
+0,97% |
124,800 |
125,200 |
123,800 |
3.250,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,800 |
12:12 |
+1,300 |
+1,13% |
116,600 |
116,900 |
115,500 |
10.267,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
111,400 |
12:16 |
-0,950 |
-0,85% |
111,350 |
111,450 |
112,350 |
118.664,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,400 |
12:15 |
+0,300 |
+0,27% |
110,350 |
110,450 |
110,100 |
35.944,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
108,100 |
12:02 |
-0,900 |
-0,83% |
108,100 |
108,300 |
109,000 |
6.184,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
98,280 |
12:17 |
-1,320 |
-1,33% |
98,180 |
98,320 |
99,600 |
11.300,00 |
|
|
HOCHTIEF AG |
607000 |
97,800 |
12:16 |
-0,600 |
-0,61% |
97,750 |
97,850 |
98,400 |
2.495,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,480 |
12:16 |
-0,200 |
-0,21% |
95,480 |
95,540 |
95,680 |
60.038,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
93,450 |
12:15 |
-0,650 |
-0,69% |
93,400 |
93,550 |
94,100 |
8.044,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
90,900 |
12:16 |
-0,400 |
-0,44% |
90,880 |
90,900 |
91,300 |
159.345,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
85,900 |
12:15 |
-0,050 |
-0,06% |
85,900 |
86,050 |
85,950 |
18.856,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,540 |
12:17 |
-0,380 |
-0,45% |
84,500 |
84,540 |
84,920 |
52.408,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,600 |
12:15 |
-0,200 |
-0,24% |
84,400 |
84,700 |
84,800 |
4.814,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,250 |
08:06 |
+1,300 |
+1,61% |
81,550 |
82,100 |
80,950 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CTS EVENTIM KGAA |
547030 |
79,300 |
12:17 |
-0,150 |
-0,19% |
79,250 |
79,350 |
79,450 |
13.838,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,460 |
12:17 |
-1,500 |
-1,95% |
75,420 |
75,500 |
76,960 |
29.537,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,800 |
12:05 |
±0,000 |
±0,00% |
75,700 |
75,900 |
75,800 |
6.132,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,100 |
12:12 |
-0,650 |
-0,86% |
75,100 |
75,200 |
75,750 |
21.240,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
75,100 |
09:17 |
+0,550 |
+0,74% |
74,400 |
74,500 |
74,550 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
73,160 |
12:17 |
-0,440 |
-0,60% |
73,140 |
73,180 |
73,600 |
114.129,00 |
|
|
AURUBIS AG |
676650 |
71,850 |
12:16 |
-1,700 |
-2,31% |
71,800 |
71,850 |
73,550 |
12.944,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,600 |
12:16 |
+0,150 |
+0,21% |
72,550 |
72,650 |
72,450 |
22.813,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,050 |
12:17 |
+0,550 |
+0,77% |
72,050 |
72,150 |
71,500 |
14.448,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,800 |
08:06 |
-0,100 |
-0,15% |
68,500 |
68,800 |
68,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
68,050 |
11:53 |
+0,050 |
+0,07% |
68,000 |
68,100 |
68,000 |
6.265,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,300 |
12:17 |
-0,220 |
-0,34% |
65,310 |
65,320 |
65,520 |
778.655,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
64,700 |
12:10 |
-0,550 |
-0,84% |
64,650 |
64,750 |
65,250 |
7.851,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,140 |
12:17 |
+0,060 |
+0,09% |
65,100 |
65,140 |
65,080 |
161.253,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
62,400 |
12:12 |
-0,100 |
-0,16% |
62,200 |
62,400 |
62,500 |
46.098,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,840 |
12:17 |
-0,160 |
-0,26% |
60,820 |
60,860 |
61,000 |
38.456,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,400 |
12:06 |
+0,100 |
+0,17% |
57,300 |
57,500 |
57,300 |
1.490,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
55,320 |
12:17 |
+0,520 |
+0,95% |
55,300 |
55,340 |
54,800 |
69.767,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,650 |
12:17 |
-1,200 |
-2,27% |
51,600 |
51,700 |
52,850 |
38.108,00 |
|
|
BILFINGER SE O.N. |
590900 |
51,500 |
11:53 |
-0,100 |
-0,19% |
51,400 |
51,500 |
51,600 |
12.475,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,850 |
12:17 |
-0,720 |
-1,45% |
48,850 |
48,880 |
49,570 |
253.918,00 |
|
|
COVESTRO AG O.N. |
606214 |
52,200 |
12:16 |
+3,700 |
+7,63% |
52,200 |
52,240 |
48,500 |
2,00 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,300 |
12:04 |
-0,620 |
-1,29% |
47,200 |
47,380 |
47,920 |
4.652,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
46,450 |
12:16 |
-0,560 |
-1,19% |
46,440 |
46,490 |
47,010 |
215.222,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,620 |
12:17 |
-0,340 |
-0,72% |
46,620 |
46,660 |
46,960 |
32.307,00 |
|
|
PUMA SE |
696960 |
46,910 |
12:17 |
-0,040 |
-0,09% |
46,910 |
46,940 |
46,950 |
102.256,00 |
|
|
BASF SE NA O.N. |
BASF11 |
46,300 |
12:17 |
+0,150 |
+0,32% |
46,295 |
46,310 |
46,150 |
407.831,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
44,800 |
12:12 |
-1,160 |
-2,52% |
44,780 |
44,860 |
45,960 |
31.344,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,700 |
12:11 |
+0,320 |
+0,71% |
45,680 |
45,720 |
45,380 |
21.877,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,465 |
12:17 |
-0,010 |
-0,02% |
41,445 |
41,465 |
41,475 |
68.666,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
41,070 |
09:10 |
-0,180 |
-0,44% |
41,220 |
41,270 |
41,250 |
0,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,470 |
12:17 |
+0,120 |
+0,30% |
39,460 |
39,490 |
39,350 |
33.151,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,530 |
12:17 |
-0,680 |
-1,73% |
38,510 |
38,530 |
39,210 |
529.232,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,500 |
10:11 |
+0,390 |
+1,02% |
38,210 |
38,230 |
38,110 |
388,00 |
|
|
GEA GROUP AG |
660200 |
37,960 |
12:17 |
+0,100 |
+0,26% |
37,940 |
37,980 |
37,860 |
37.032,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,580 |
12:17 |
-0,135 |
-0,36% |
37,585 |
37,600 |
37,715 |
347.195,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,100 |
09:57 |
-0,380 |
-1,04% |
35,840 |
35,900 |
36,480 |
2.559,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,060 |
12:00 |
-0,100 |
-0,28% |
35,000 |
35,060 |
35,160 |
5.525,00 |
|
|
RWE AG INH O.N. |
703712 |
33,420 |
12:17 |
-0,190 |
-0,57% |
33,400 |
33,420 |
33,610 |
354.429,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,100 |
12:17 |
+0,040 |
+0,12% |
32,080 |
32,120 |
32,060 |
27.709,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
32,160 |
12:03 |
+0,460 |
+1,45% |
32,100 |
32,200 |
31,700 |
28.066,00 |
|
|
RTL GROUP |
861149 |
30,250 |
11:06 |
±0,000 |
±0,00% |
30,100 |
30,150 |
30,250 |
226,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,730 |
12:17 |
-0,430 |
-1,43% |
29,720 |
29,740 |
30,160 |
118.577,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,120 |
12:03 |
+0,140 |
+0,48% |
29,080 |
29,140 |
28,980 |
10.784,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,920 |
12:16 |
+0,470 |
+1,65% |
28,900 |
28,930 |
28,450 |
248.009,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,215 |
12:17 |
-0,260 |
-0,95% |
27,195 |
27,210 |
27,475 |
573.760,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,300 |
12:17 |
-0,340 |
-1,28% |
26,290 |
26,300 |
26,640 |
465.443,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,400 |
12:17 |
-0,080 |
-0,31% |
25,380 |
25,420 |
25,480 |
69.465,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
25,340 |
12:15 |
+0,200 |
+0,80% |
25,280 |
25,320 |
25,140 |
32.838,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,360 |
12:17 |
-0,140 |
-0,60% |
23,350 |
23,380 |
23,500 |
621.012,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
23,200 |
08:06 |
+0,260 |
+1,13% |
23,070 |
23,090 |
22,940 |
0,00 |
|
|
LANXESS AG |
547040 |
22,610 |
12:12 |
-0,190 |
-0,83% |
22,590 |
22,620 |
22,800 |
130.783,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,490 |
12:17 |
-0,120 |
-0,53% |
22,480 |
22,490 |
22,610 |
1,80 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
22,160 |
12:11 |
-0,380 |
-1,69% |
22,140 |
22,180 |
22,540 |
19.417,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,430 |
12:16 |
-0,070 |
-0,31% |
22,420 |
22,440 |
22,500 |
134.297,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,820 |
12:12 |
-0,100 |
-0,46% |
21,780 |
21,820 |
21,920 |
22.203,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,565 |
12:17 |
+0,055 |
+0,30% |
18,560 |
18,570 |
18,510 |
163.181,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,260 |
12:12 |
-0,180 |
-1,03% |
17,260 |
17,300 |
17,440 |
5.655,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,100 |
11:19 |
±0,000 |
±0,00% |
17,080 |
17,100 |
17,100 |
46.895,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,975 |
12:17 |
-0,370 |
-2,41% |
14,975 |
14,985 |
15,345 |
1,47 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,968 |
12:17 |
-0,312 |
-2,04% |
14,968 |
14,974 |
15,280 |
2,11 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,320 |
11:44 |
-0,080 |
-0,56% |
14,280 |
14,320 |
14,400 |
31.119,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,440 |
12:15 |
-0,220 |
-1,61% |
13,420 |
13,450 |
13,660 |
52.848,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,270 |
12:07 |
-0,170 |
-1,26% |
13,270 |
13,300 |
13,440 |
163.408,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,940 |
12:17 |
-0,150 |
-1,15% |
12,930 |
12,945 |
13,090 |
94.732,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,270 |
12:15 |
-0,045 |
-0,37% |
12,270 |
12,275 |
12,315 |
694.012,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,365 |
12:17 |
-0,100 |
-0,87% |
11,360 |
11,375 |
11,465 |
80.204,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,015 |
12:16 |
+0,330 |
+3,80% |
9,005 |
9,015 |
8,685 |
292.559,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,204 |
12:17 |
-0,026 |
-0,42% |
6,200 |
6,206 |
6,230 |
1,62 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,750 |
12:16 |
+0,048 |
+0,84% |
5,742 |
5,750 |
5,702 |
501.387,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,211 |
12:17 |
-0,056 |
-1,31% |
4,210 |
4,212 |
4,267 |
1,40 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,964 |
08:20 |
-0,026 |
-1,31% |
1,948 |
1,951 |
1,990 |
0,00 |
|
