| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.005,61 |
17:27 |
-19,10 |
-0,19% |
- |
- |
10.024,71 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.049,08 |
24.09. |
+31,34 |
+0,78% |
- |
- |
4.049,08 |
-- |
 |
|
RATIONAL AG |
701080 |
894,500 |
17:27 |
+10,000 |
+1,13% |
894,000 |
895,000 |
884,500 |
1.250,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
492,800 |
17:27 |
-0,700 |
-0,14% |
492,800 |
493,000 |
493,500 |
126.699,00 |
|
|
RHEINMETALL AG |
703000 |
492,100 |
17:28 |
+5,400 |
+1,11% |
492,000 |
492,200 |
486,700 |
81.233,00 |
|
|
HYPOPORT SE NA O.N. |
549336 |
295,800 |
17:27 |
+3,600 |
+1,23% |
295,600 |
296,400 |
292,200 |
3.351,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
294,400 |
17:27 |
-1,300 |
-0,44% |
294,300 |
294,400 |
295,700 |
375.648,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
283,600 |
17:28 |
+0,900 |
+0,32% |
283,500 |
283,700 |
282,700 |
24.384,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
252,100 |
17:26 |
-1,100 |
-0,43% |
252,200 |
252,300 |
253,200 |
18.763,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
229,800 |
17:27 |
-3,300 |
-1,42% |
229,700 |
229,900 |
233,100 |
34.868,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
222,600 |
17:27 |
+2,100 |
+0,95% |
222,500 |
222,600 |
220,500 |
125.051,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
209,900 |
17:28 |
+0,800 |
+0,38% |
209,800 |
209,900 |
209,100 |
106.427,00 |
|
|
SAP SE O.N. |
716460 |
201,800 |
17:28 |
-5,050 |
-2,44% |
201,800 |
201,850 |
206,850 |
1,45 Mio. |
|
|
SIEMENS AG NA O.N. |
723610 |
172,720 |
17:27 |
+2,380 |
+1,40% |
172,720 |
172,760 |
170,340 |
602.907,00 |
|
|
MERCK KGAA O.N. |
659990 |
155,450 |
17:27 |
-0,550 |
-0,35% |
155,400 |
155,450 |
156,000 |
113.806,00 |
|
|
AIRBUS SE |
938914 |
133,440 |
17:28 |
-1,480 |
-1,10% |
133,440 |
133,480 |
134,920 |
118.065,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
132,250 |
17:28 |
+2,400 |
+1,85% |
132,250 |
132,300 |
129,850 |
184.608,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
129,300 |
17:27 |
+6,100 |
+4,95% |
129,300 |
129,400 |
123,200 |
58.095,00 |
|
|
KRONES AG O.N. |
633500 |
129,200 |
17:25 |
±0,000 |
±0,00% |
129,200 |
129,400 |
129,200 |
9.622,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
127,600 |
17:27 |
-0,200 |
-0,16% |
127,400 |
127,800 |
127,800 |
4.654,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
123,200 |
17:28 |
+2,350 |
+1,94% |
123,200 |
123,250 |
120,850 |
111.736,00 |
|
|
HOCHTIEF AG |
607000 |
110,300 |
17:26 |
-0,800 |
-0,72% |
110,200 |
110,400 |
111,100 |
7.030,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,320 |
17:27 |
+1,380 |
+1,42% |
98,300 |
98,360 |
96,940 |
91.088,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
97,050 |
17:28 |
-0,400 |
-0,41% |
97,000 |
97,100 |
97,450 |
22.716,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
93,160 |
17:28 |
-1,100 |
-1,17% |
93,140 |
93,160 |
94,260 |
338.331,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
92,920 |
17:26 |
-0,440 |
-0,47% |
92,920 |
92,940 |
93,360 |
23.678,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,200 |
17:27 |
+2,000 |
+2,24% |
91,150 |
91,250 |
89,200 |
27.591,00 |
|
|
CTS EVENTIM KGAA |
547030 |
89,900 |
17:27 |
+0,600 |
+0,67% |
89,800 |
89,900 |
89,300 |
22.370,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
87,100 |
17:20 |
-0,500 |
-0,57% |
87,000 |
87,200 |
87,600 |
936,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,140 |
17:28 |
+0,340 |
+0,42% |
82,140 |
82,160 |
81,800 |
163.126,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
80,360 |
17:27 |
-0,300 |
-0,37% |
80,320 |
80,360 |
80,660 |
49.536,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
79,100 |
17:26 |
+0,550 |
+0,70% |
79,050 |
79,150 |
78,550 |
15.285,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
78,100 |
17:28 |
+0,450 |
+0,58% |
78,050 |
78,150 |
77,650 |
25.425,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,400 |
08:01 |
-0,650 |
-0,83% |
76,550 |
76,750 |
78,050 |
0,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
75,860 |
17:28 |
-2,260 |
-2,89% |
75,840 |
75,860 |
78,120 |
689.753,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,650 |
08:04 |
-0,500 |
-0,67% |
74,600 |
74,650 |
75,150 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
68,220 |
17:28 |
+0,200 |
+0,29% |
68,200 |
68,240 |
68,020 |
231.496,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
66,950 |
17:27 |
+0,500 |
+0,75% |
66,900 |
67,000 |
66,450 |
14.914,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
65,000 |
17:22 |
+1,300 |
+2,04% |
64,800 |
65,200 |
63,700 |
13.301,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
63,900 |
17:27 |
+3,300 |
+5,45% |
63,850 |
63,950 |
60,600 |
139.289,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
62,850 |
17:27 |
+0,650 |
+1,04% |
62,850 |
62,900 |
62,200 |
157.729,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
62,100 |
17:26 |
+3,000 |
+5,08% |
62,000 |
62,100 |
59,100 |
57.971,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
61,600 |
17:27 |
-0,460 |
-0,74% |
61,580 |
61,600 |
62,060 |
68.988,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
56,550 |
17:25 |
+0,350 |
+0,62% |
56,550 |
56,600 |
56,200 |
5.057,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
56,000 |
09:07 |
+1,700 |
+3,13% |
55,100 |
55,500 |
54,300 |
50,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
55,970 |
17:28 |
-0,860 |
-1,51% |
55,970 |
55,980 |
56,830 |
1,96 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
55,300 |
17:28 |
-0,320 |
-0,58% |
55,280 |
55,300 |
55,620 |
98.663,00 |
|
|
COVESTRO AG O.N. |
606214 |
54,400 |
17:27 |
-0,440 |
-0,80% |
54,360 |
54,400 |
54,840 |
302.523,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
50,940 |
17:28 |
+2,020 |
+4,13% |
50,940 |
50,960 |
48,920 |
405.783,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,700 |
17:25 |
+0,220 |
+0,45% |
48,700 |
48,740 |
48,480 |
37.177,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
47,950 |
17:26 |
+0,800 |
+1,70% |
47,900 |
48,000 |
47,150 |
14.037,00 |
|
|
BASF SE NA O.N. |
BASF11 |
45,350 |
17:28 |
-0,350 |
-0,77% |
45,345 |
45,355 |
45,700 |
1,37 Mio. |
|
|
GEA GROUP AG |
660200 |
43,800 |
17:27 |
+0,740 |
+1,72% |
43,800 |
43,820 |
43,060 |
55.977,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
43,340 |
17:27 |
+0,160 |
+0,37% |
43,180 |
43,320 |
43,180 |
26.348,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
41,320 |
17:27 |
+1,420 |
+3,56% |
41,280 |
41,320 |
39,900 |
70.535,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
40,720 |
17:27 |
-0,500 |
-1,21% |
40,710 |
40,730 |
41,220 |
251.556,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,850 |
17:28 |
-0,550 |
-1,36% |
39,850 |
39,865 |
40,400 |
365.260,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,410 |
17:27 |
+0,080 |
+0,21% |
38,400 |
38,420 |
38,330 |
744.188,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
38,100 |
17:28 |
+0,030 |
+0,08% |
38,080 |
38,110 |
38,070 |
86.109,00 |
|
|
BECHTLE AG O.N. |
515870 |
37,980 |
17:27 |
+0,220 |
+0,58% |
37,960 |
38,000 |
37,760 |
23.508,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,790 |
17:27 |
+0,470 |
+1,26% |
37,780 |
37,800 |
37,320 |
83.012,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
37,000 |
17:25 |
-0,400 |
-1,07% |
36,950 |
37,050 |
37,400 |
5.123,00 |
|
|
PUMA SE |
696960 |
36,860 |
17:28 |
+0,590 |
+1,63% |
36,860 |
36,880 |
36,270 |
115.083,00 |
|
|
KION GROUP AG |
KGX888 |
33,740 |
09:10 |
+0,070 |
+0,21% |
34,070 |
34,080 |
33,670 |
0,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
33,640 |
17:28 |
+0,560 |
+1,69% |
33,640 |
33,660 |
33,080 |
2,19 Mio. |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
33,580 |
17:28 |
+1,530 |
+4,77% |
33,580 |
33,600 |
32,050 |
959.224,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
33,300 |
17:27 |
+0,010 |
+0,03% |
33,290 |
33,310 |
33,290 |
188.778,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
32,720 |
17:11 |
-0,370 |
-1,12% |
32,690 |
32,700 |
33,090 |
2.659,00 |
|
|
RWE AG INH O.N. |
703712 |
32,080 |
17:28 |
-0,130 |
-0,40% |
32,070 |
32,080 |
32,210 |
947.110,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
31,720 |
17:27 |
-0,080 |
-0,25% |
31,720 |
31,730 |
31,800 |
645.352,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SCHOTT PHARMA INH O.N. |
A3ENQ5 |
30,740 |
17:27 |
+0,240 |
+0,79% |
30,680 |
30,740 |
30,500 |
20.880,00 |
|
|
RTL GROUP |
861149 |
30,200 |
13:31 |
+0,100 |
+0,33% |
30,200 |
30,250 |
30,100 |
750,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
29,800 |
17:27 |
-0,200 |
-0,67% |
29,800 |
29,850 |
30,000 |
103.159,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
29,580 |
17:27 |
+0,090 |
+0,31% |
29,580 |
29,585 |
29,490 |
1,70 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,795 |
17:27 |
-0,200 |
-0,69% |
28,795 |
28,805 |
28,995 |
1,76 Mio. |
|
|
ZALANDO SE |
ZAL111 |
28,410 |
16:07 |
+0,190 |
+0,67% |
28,280 |
28,290 |
28,220 |
1.250,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
28,220 |
15:08 |
+0,060 |
+0,21% |
28,300 |
28,320 |
28,160 |
900,00 |
|
|
CANCOM SE O.N. |
541910 |
28,020 |
17:26 |
+0,020 |
+0,07% |
28,000 |
28,040 |
28,000 |
13.186,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
27,060 |
17:24 |
+0,040 |
+0,15% |
27,060 |
27,080 |
27,020 |
128.109,00 |
|
|
LANXESS AG |
547040 |
26,820 |
17:28 |
-0,140 |
-0,52% |
26,820 |
26,840 |
26,960 |
68.290,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
26,440 |
17:25 |
-0,030 |
-0,11% |
26,440 |
26,450 |
26,470 |
1,96 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,040 |
17:20 |
-0,240 |
-0,91% |
26,020 |
26,060 |
26,280 |
22.566,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
25,520 |
17:26 |
+0,020 |
+0,08% |
25,520 |
25,560 |
25,500 |
66.316,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
25,200 |
17:28 |
-0,040 |
-0,16% |
25,180 |
25,200 |
25,240 |
49.019,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,460 |
17:27 |
+0,240 |
+1,19% |
20,450 |
20,460 |
20,220 |
195.444,00 |
|
|
UTD.INTERNET AG NA |
508903 |
18,860 |
17:25 |
-0,230 |
-1,20% |
18,850 |
18,870 |
19,090 |
45.253,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
17,280 |
17:27 |
-0,310 |
-1,76% |
17,260 |
17,280 |
17,590 |
144.158,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
16,080 |
17:26 |
-0,220 |
-1,35% |
16,070 |
16,080 |
16,300 |
54.654,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
15,880 |
17:21 |
±0,000 |
±0,00% |
15,870 |
15,890 |
15,880 |
54.007,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
15,780 |
17:27 |
+0,280 |
+1,81% |
15,770 |
15,780 |
15,500 |
588.154,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,290 |
17:28 |
+0,125 |
+0,82% |
15,285 |
15,290 |
15,165 |
4,85 Mio. |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,196 |
17:27 |
-0,066 |
-0,43% |
15,194 |
15,198 |
15,262 |
4,31 Mio. |
|
|
NORDEX SE O.N. |
A0D655 |
14,070 |
17:28 |
-0,690 |
-4,67% |
14,080 |
14,090 |
14,760 |
916.420,00 |
|
|
1+1 AG INH O.N. |
554550 |
13,600 |
17:17 |
-0,300 |
-2,16% |
13,580 |
13,620 |
13,900 |
11.785,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
13,490 |
17:26 |
+0,020 |
+0,15% |
13,480 |
13,500 |
13,470 |
44.013,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,400 |
17:24 |
-0,050 |
-0,37% |
13,395 |
13,400 |
13,450 |
1,26 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
11,360 |
17:25 |
-0,040 |
-0,35% |
11,360 |
11,400 |
11,400 |
10.288,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,300 |
17:28 |
-0,475 |
-4,03% |
11,295 |
11,305 |
11,775 |
217.893,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
11,045 |
17:27 |
+0,065 |
+0,59% |
11,040 |
11,050 |
10,980 |
95.024,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
8,570 |
17:27 |
-0,240 |
-2,72% |
8,570 |
8,580 |
8,810 |
1,05 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TUI AG NA O.N. |
TUAG50 |
6,692 |
17:27 |
±0,000 |
±0,00% |
6,692 |
6,696 |
6,692 |
2,61 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,350 |
17:28 |
+0,110 |
+1,76% |
6,348 |
6,352 |
6,240 |
3,49 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
5,910 |
17:28 |
-0,005 |
-0,08% |
5,905 |
5,915 |
5,915 |
408.305,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
3,238 |
17:27 |
-0,004 |
-0,12% |
3,237 |
3,239 |
3,242 |
1,51 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,778 |
12:51 |
+0,039 |
+1,42% |
2,750 |
2,754 |
2,739 |
12.400,00 |
|
