| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.960,34 |
12:53 |
-41,32 |
-0,41% |
- |
- |
10.001,66 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.058,22 |
16.05. |
-40,42 |
-0,99% |
- |
- |
4.058,22 |
-- |
|
|
RHEINMETALL AG |
703000 |
511,800 |
12:52 |
-1,600 |
-0,31% |
511,600 |
512,000 |
513,400 |
88.313,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
456,400 |
12:52 |
+2,000 |
+0,44% |
456,400 |
456,600 |
454,400 |
119.668,00 |
 |
|
SARTORIUS AG VZO O.N. |
716563 |
271,600 |
12:52 |
-6,000 |
-2,16% |
271,500 |
271,800 |
277,600 |
29.911,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,200 |
12:52 |
+0,900 |
+0,34% |
267,200 |
267,300 |
266,300 |
279.857,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
237,000 |
12:34 |
-7,500 |
-3,07% |
237,000 |
238,500 |
244,500 |
2.907,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,700 |
12:52 |
-4,100 |
-1,75% |
230,600 |
230,800 |
234,800 |
25.247,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
228,900 |
12:53 |
-1,400 |
-0,61% |
228,800 |
229,000 |
230,300 |
113.692,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,100 |
12:53 |
-1,400 |
-0,62% |
226,000 |
226,100 |
227,500 |
41.363,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
183,150 |
12:51 |
+1,650 |
+0,91% |
183,200 |
183,300 |
181,500 |
108.939,00 |
|
|
SAP SE O.N. |
716460 |
176,480 |
12:52 |
-0,260 |
-0,15% |
176,480 |
176,500 |
176,740 |
553.307,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
171,440 |
12:52 |
-3,560 |
-2,03% |
171,440 |
171,480 |
175,000 |
881.688,00 |
|
|
MERCK KGAA O.N. |
659990 |
168,200 |
12:51 |
-0,500 |
-0,30% |
168,200 |
168,300 |
168,700 |
74.777,00 |
|
|
AIRBUS SE |
938914 |
158,660 |
12:49 |
-0,400 |
-0,25% |
158,620 |
158,660 |
159,060 |
49.045,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,000 |
12:49 |
±0,000 |
±0,00% |
144,000 |
144,050 |
144,000 |
43.657,00 |
|
|
KRONES AG O.N. |
633500 |
126,200 |
12:40 |
+0,200 |
+0,16% |
125,800 |
126,400 |
126,000 |
2.206,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
112,600 |
12:53 |
-7,900 |
-6,56% |
112,400 |
112,700 |
120,500 |
76.474,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,050 |
12:52 |
-0,300 |
-0,25% |
120,050 |
120,100 |
120,350 |
241.650,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,750 |
12:53 |
-2,750 |
-2,61% |
102,600 |
102,800 |
105,500 |
19.719,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
99,500 |
12:53 |
-2,600 |
-2,55% |
99,450 |
99,700 |
102,100 |
13.382,00 |
|
|
HOCHTIEF AG |
607000 |
100,100 |
12:52 |
-0,800 |
-0,79% |
100,000 |
100,200 |
100,900 |
9.226,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,000 |
12:53 |
+1,450 |
+1,44% |
102,000 |
102,050 |
100,550 |
78.581,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,960 |
12:53 |
-2,020 |
-2,02% |
97,940 |
98,000 |
99,980 |
80.738,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,150 |
12:50 |
-1,700 |
-1,76% |
95,150 |
95,250 |
96,850 |
18.149,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
96,280 |
12:53 |
-0,180 |
-0,19% |
96,260 |
96,300 |
96,460 |
383.189,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
88,350 |
08:01 |
+0,350 |
+0,40% |
87,050 |
87,250 |
88,000 |
0,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,950 |
12:53 |
+0,450 |
+0,51% |
87,900 |
88,000 |
87,500 |
20.214,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
86,720 |
12:51 |
-0,060 |
-0,07% |
86,680 |
86,720 |
86,780 |
46.039,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,800 |
12:49 |
+1,100 |
+1,30% |
85,800 |
86,000 |
84,700 |
3.250,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,580 |
12:49 |
-0,180 |
-0,21% |
83,600 |
83,640 |
83,760 |
51.220,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,020 |
12:52 |
-0,460 |
-0,55% |
83,020 |
83,080 |
83,480 |
120.953,00 |
|
|
SIXT SE ST O.N. |
723132 |
80,200 |
12:51 |
-0,650 |
-0,80% |
80,100 |
80,250 |
80,850 |
27.536,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,300 |
12:52 |
-0,100 |
-0,12% |
80,250 |
80,350 |
80,400 |
21.150,00 |
|
|
AURUBIS AG |
676650 |
77,350 |
12:50 |
+0,200 |
+0,26% |
77,350 |
77,400 |
77,150 |
67.729,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,200 |
12:53 |
+0,100 |
+0,14% |
74,100 |
74,200 |
74,100 |
27.113,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,800 |
12:52 |
+0,200 |
+0,27% |
73,750 |
73,850 |
73,600 |
6.760,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
70,500 |
08:04 |
-1,500 |
-2,08% |
70,000 |
70,400 |
72,000 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,350 |
09:18 |
-0,550 |
-0,76% |
71,750 |
71,850 |
71,900 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,400 |
12:52 |
+0,200 |
+0,28% |
71,400 |
71,500 |
71,200 |
16.742,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
70,080 |
12:53 |
+0,280 |
+0,40% |
70,060 |
70,080 |
69,800 |
130.611,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
69,400 |
12:51 |
+0,350 |
+0,51% |
69,400 |
69,500 |
69,050 |
73.867,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,190 |
12:53 |
-0,130 |
-0,19% |
68,190 |
68,200 |
68,320 |
1,25 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
66,050 |
12:51 |
+0,850 |
+1,30% |
65,950 |
66,050 |
65,200 |
15.127,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,200 |
12:50 |
-0,760 |
-1,21% |
62,180 |
62,220 |
62,960 |
101.859,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,400 |
12:30 |
+1,400 |
+2,55% |
56,200 |
56,400 |
55,000 |
6.841,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,160 |
12:51 |
-1,160 |
-2,14% |
53,160 |
53,180 |
54,320 |
91.695,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
52,400 |
12:36 |
-1,200 |
-2,24% |
52,200 |
52,500 |
53,600 |
20.604,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,950 |
12:47 |
+0,400 |
+0,76% |
52,850 |
52,950 |
52,550 |
34.632,00 |
|
|
PUMA SE |
696960 |
51,220 |
12:51 |
-0,520 |
-1,00% |
51,160 |
51,220 |
51,740 |
64.183,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HUGO BOSS AG NA O.N. |
A1PHFF |
50,360 |
12:51 |
-0,020 |
-0,04% |
50,340 |
50,400 |
50,380 |
68.365,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,610 |
12:53 |
-0,280 |
-0,56% |
49,610 |
49,630 |
49,890 |
162.432,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,050 |
12:48 |
-0,800 |
-1,60% |
49,050 |
49,150 |
49,850 |
31.525,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,910 |
12:53 |
-0,165 |
-0,34% |
48,905 |
48,920 |
49,075 |
782.251,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,200 |
12:50 |
+1,420 |
+2,91% |
50,150 |
50,250 |
48,780 |
40.343,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,600 |
12:51 |
-0,290 |
-0,61% |
47,590 |
47,620 |
47,890 |
85.777,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,800 |
12:34 |
-0,800 |
-1,72% |
45,800 |
45,920 |
46,600 |
10.362,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,080 |
12:44 |
+0,300 |
+0,66% |
46,060 |
46,100 |
45,780 |
36.101,00 |
|
|
KION GROUP AG |
KGX888 |
45,440 |
09:00 |
+0,060 |
+0,13% |
45,110 |
45,170 |
45,380 |
80,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,440 |
12:52 |
+0,920 |
+2,16% |
43,420 |
43,480 |
42,520 |
29.007,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
42,270 |
12:52 |
+0,185 |
+0,44% |
42,260 |
42,280 |
42,085 |
64.539,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,550 |
12:51 |
-1,170 |
-2,80% |
40,540 |
40,570 |
41,720 |
65.264,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
40,150 |
12:51 |
-0,130 |
-0,32% |
40,150 |
40,160 |
40,280 |
664.338,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,170 |
12:18 |
+0,170 |
+0,44% |
39,120 |
39,140 |
39,000 |
2.697,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
39,120 |
12:38 |
+0,340 |
+0,88% |
39,120 |
39,160 |
38,780 |
178,00 |
|
|
GEA GROUP AG |
660200 |
37,500 |
12:50 |
+0,100 |
+0,27% |
37,500 |
37,540 |
37,400 |
33.181,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,260 |
12:53 |
-0,835 |
-2,25% |
36,265 |
36,275 |
37,095 |
1,64 Mio. |
|
|
RWE AG INH O.N. |
703712 |
34,660 |
12:53 |
-0,730 |
-2,06% |
34,660 |
34,680 |
35,390 |
746.381,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,140 |
12:49 |
+0,500 |
+1,44% |
35,080 |
35,140 |
34,640 |
26.121,00 |
|
|
CANCOM SE O.N. |
541910 |
32,280 |
12:36 |
±0,000 |
±0,00% |
32,240 |
32,300 |
32,280 |
6.206,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,620 |
12:52 |
-0,600 |
-1,86% |
31,620 |
31,640 |
32,220 |
218.234,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,200 |
12:51 |
+0,740 |
+2,35% |
32,160 |
32,220 |
31,460 |
35.648,00 |
|
|
RTL GROUP |
861149 |
30,300 |
11:01 |
+0,250 |
+0,83% |
30,400 |
30,500 |
30,050 |
3.079,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,540 |
12:52 |
-0,280 |
-0,94% |
29,540 |
29,550 |
29,820 |
418.487,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,690 |
12:52 |
+0,040 |
+0,14% |
28,680 |
28,690 |
28,650 |
985.685,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,480 |
12:37 |
-0,120 |
-0,42% |
28,400 |
28,540 |
28,600 |
11.630,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,100 |
12:52 |
-0,420 |
-1,47% |
28,090 |
28,100 |
28,520 |
339.318,00 |
|
|
LANXESS AG |
547040 |
26,650 |
12:52 |
-0,640 |
-2,35% |
26,630 |
26,670 |
27,290 |
391.463,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,400 |
12:50 |
+0,140 |
+0,51% |
27,360 |
27,400 |
27,260 |
19.303,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,970 |
12:52 |
-0,450 |
-1,77% |
24,970 |
24,990 |
25,420 |
1,10 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,200 |
12:49 |
-0,910 |
-3,62% |
24,100 |
24,120 |
25,110 |
1.065,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,220 |
12:50 |
-0,070 |
-0,30% |
23,230 |
23,270 |
23,290 |
186.059,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,080 |
12:49 |
±0,000 |
±0,00% |
23,020 |
23,060 |
23,080 |
17.625,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,540 |
12:52 |
+0,520 |
+2,26% |
23,520 |
23,540 |
23,020 |
257.056,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,910 |
12:53 |
+0,020 |
+0,09% |
21,900 |
21,910 |
21,890 |
3,35 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,210 |
12:50 |
-0,030 |
-0,15% |
20,190 |
20,210 |
20,240 |
220.974,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,800 |
12:46 |
+0,130 |
+0,66% |
19,770 |
19,800 |
19,670 |
46.196,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,560 |
12:48 |
±0,000 |
±0,00% |
17,520 |
17,560 |
17,560 |
5.820,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
12:51 |
-0,010 |
-0,06% |
16,950 |
16,960 |
16,960 |
186.547,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,576 |
12:53 |
-0,280 |
-1,77% |
15,576 |
15,580 |
15,856 |
3,13 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,410 |
12:52 |
+0,245 |
+1,62% |
15,410 |
15,420 |
15,165 |
2,15 Mio. |
|
|
TAG IMMOBILIEN AG |
830350 |
14,680 |
12:53 |
-0,120 |
-0,81% |
14,670 |
14,690 |
14,800 |
65.928,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,560 |
12:23 |
-0,140 |
-0,95% |
14,520 |
14,620 |
14,700 |
146.627,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,480 |
12:48 |
-0,080 |
-0,55% |
14,480 |
14,500 |
14,560 |
186.856,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,455 |
12:51 |
-0,140 |
-1,03% |
13,450 |
13,465 |
13,595 |
95.225,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,710 |
12:53 |
-0,690 |
-5,15% |
12,700 |
12,710 |
13,400 |
2,92 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,970 |
12:52 |
+0,130 |
+1,10% |
11,970 |
11,980 |
11,840 |
235.441,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,040 |
12:50 |
-0,230 |
-2,24% |
10,030 |
10,050 |
10,270 |
716.024,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,672 |
12:53 |
-0,046 |
-0,68% |
6,668 |
6,672 |
6,718 |
1,65 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,676 |
12:52 |
-0,034 |
-0,60% |
5,666 |
5,676 |
5,710 |
551.537,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,936 |
12:52 |
±0,000 |
±0,00% |
4,934 |
4,941 |
4,936 |
1,17 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,225 |
12:00 |
+0,025 |
+1,14% |
2,209 |
2,213 |
2,200 |
201,00 |
|
