| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.046,13 |
16:26 |
+60,63 |
+0,61% |
- |
- |
9.985,50 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.068,57 |
14.05. |
+2,73 |
+0,07% |
- |
- |
4.068,57 |
-- |
|
|
RHEINMETALL AG |
703000 |
515,800 |
16:26 |
-5,800 |
-1,11% |
515,600 |
516,000 |
521,600 |
241.965,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
262,700 |
16:26 |
-2,700 |
-1,02% |
262,600 |
262,800 |
265,400 |
617.270,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
444,400 |
16:26 |
-2,300 |
-0,51% |
444,400 |
444,500 |
446,700 |
66.299,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,150 |
16:25 |
-1,900 |
-2,34% |
79,100 |
79,200 |
81,050 |
69.995,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,340 |
16:25 |
-1,760 |
-3,51% |
48,260 |
48,380 |
50,100 |
93.518,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
225,600 |
16:26 |
-1,400 |
-0,62% |
225,500 |
225,700 |
227,000 |
94.537,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,400 |
16:26 |
-1,350 |
-1,30% |
102,350 |
102,400 |
103,750 |
570.418,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,400 |
12:48 |
-1,300 |
-1,76% |
73,800 |
74,200 |
73,700 |
600,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,750 |
16:26 |
-1,100 |
-0,90% |
120,700 |
120,750 |
121,850 |
531.312,00 |
|
|
HOCHTIEF AG |
607000 |
102,100 |
16:26 |
-1,000 |
-0,97% |
102,100 |
102,200 |
103,100 |
21.879,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,050 |
16:26 |
-0,940 |
-2,94% |
31,060 |
31,100 |
31,990 |
698.577,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,500 |
16:26 |
-0,940 |
-1,10% |
84,480 |
84,520 |
85,440 |
141.188,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,990 |
16:16 |
-0,760 |
-1,82% |
41,000 |
41,020 |
41,750 |
4.152,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,530 |
16:25 |
-0,735 |
-5,15% |
13,525 |
13,540 |
14,265 |
659.304,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,350 |
16:25 |
-0,700 |
-0,48% |
144,300 |
144,400 |
145,050 |
116.077,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
70,880 |
16:26 |
-0,560 |
-0,78% |
70,820 |
70,880 |
71,440 |
419.970,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,350 |
16:26 |
-0,550 |
-0,67% |
81,300 |
81,400 |
81,900 |
76.589,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,720 |
16:26 |
-0,520 |
-1,06% |
48,700 |
48,740 |
49,240 |
169.726,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,060 |
16:25 |
-0,480 |
-0,95% |
50,020 |
50,060 |
50,540 |
293.596,00 |
|
|
LANXESS AG |
547040 |
27,150 |
16:26 |
-0,350 |
-1,27% |
27,140 |
27,160 |
27,500 |
102.377,00 |
|
|
GEA GROUP AG |
660200 |
37,740 |
16:26 |
-0,300 |
-0,79% |
37,720 |
37,760 |
38,040 |
85.508,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,588 |
16:25 |
-0,298 |
-5,06% |
5,580 |
5,588 |
5,886 |
4,33 Mio. |
|
|
COVESTRO AG O.N. |
606214 |
48,460 |
16:26 |
-0,280 |
-0,57% |
48,440 |
48,470 |
48,740 |
105.702,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,070 |
16:26 |
-0,260 |
-0,37% |
69,070 |
69,080 |
69,330 |
2,43 Mio. |
|
|
NORDEX SE O.N. |
A0D655 |
14,900 |
16:24 |
-0,220 |
-1,45% |
14,890 |
14,920 |
15,120 |
790.850,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,800 |
16:25 |
-0,160 |
-0,37% |
42,760 |
42,800 |
42,960 |
33.077,00 |
|
|
AURUBIS AG |
676650 |
76,300 |
16:26 |
-0,150 |
-0,20% |
76,300 |
76,400 |
76,450 |
176.497,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,000 |
16:26 |
-0,150 |
-0,15% |
101,950 |
102,050 |
102,150 |
217.834,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,860 |
16:23 |
-0,140 |
-0,58% |
23,840 |
23,880 |
24,000 |
273.780,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,816 |
16:26 |
-0,114 |
-2,31% |
4,809 |
4,815 |
4,930 |
6,07 Mio. |
|
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
16:20 |
-0,100 |
-0,15% |
67,750 |
67,850 |
67,850 |
13.926,00 |
|
|
KION GROUP AG |
KGX888 |
45,620 |
09:14 |
-0,100 |
-0,22% |
46,460 |
46,530 |
45,720 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
24,630 |
15:06 |
-0,090 |
-0,36% |
24,530 |
24,540 |
24,720 |
1.134,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,700 |
16:26 |
-0,050 |
-0,05% |
102,650 |
102,750 |
102,750 |
39.789,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,250 |
16:24 |
-0,050 |
-0,07% |
71,250 |
71,300 |
71,300 |
48.175,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,560 |
16:18 |
-0,040 |
-0,23% |
17,520 |
17,560 |
17,600 |
28.814,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,680 |
16:24 |
-0,020 |
-0,14% |
14,680 |
14,720 |
14,700 |
16.031,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,828 |
16:26 |
-0,018 |
-0,26% |
6,826 |
6,830 |
6,846 |
2,48 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAYER AG NA O.N. |
BAY001 |
29,215 |
16:26 |
-0,005 |
-0,02% |
29,200 |
29,215 |
29,220 |
2,43 Mio. |
|
|
KRONES AG O.N. |
633500 |
127,600 |
15:56 |
±0,000 |
±0,00% |
127,400 |
127,800 |
127,600 |
2.948,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,970 |
16:22 |
+0,020 |
+0,12% |
16,960 |
16,970 |
16,950 |
360.875,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,064 |
16:26 |
+0,034 |
+0,21% |
16,060 |
16,066 |
16,030 |
4,21 Mio. |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,690 |
16:25 |
+0,040 |
+0,14% |
28,680 |
28,690 |
28,650 |
398.851,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,740 |
16:25 |
+0,040 |
+0,19% |
20,720 |
20,740 |
20,700 |
327.727,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,700 |
16:26 |
+0,050 |
+0,43% |
11,690 |
11,710 |
11,650 |
359.897,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,300 |
16:23 |
+0,060 |
+0,21% |
28,280 |
28,320 |
28,240 |
41.389,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,202 |
14:14 |
+0,069 |
+3,23% |
2,199 |
2,202 |
2,133 |
18.945,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,440 |
16:26 |
+0,080 |
+0,16% |
49,430 |
49,440 |
49,360 |
925.468,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
23,300 |
16:21 |
+0,100 |
+0,43% |
23,260 |
23,320 |
23,200 |
78.850,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,600 |
16:13 |
+0,100 |
+0,12% |
83,500 |
83,700 |
83,500 |
1.793,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,500 |
16:26 |
+0,100 |
+0,18% |
54,400 |
54,600 |
54,400 |
7.380,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,130 |
16:26 |
+0,120 |
+0,55% |
22,130 |
22,140 |
22,010 |
3,78 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,220 |
16:25 |
+0,140 |
+0,26% |
53,200 |
53,220 |
53,080 |
236.709,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,050 |
16:24 |
+0,150 |
+0,24% |
62,000 |
62,100 |
61,900 |
13.486,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,430 |
16:25 |
+0,160 |
+1,56% |
10,420 |
10,450 |
10,270 |
1,11 Mio. |
|
|
TALANX AG NA O.N. |
TLX100 |
68,500 |
08:12 |
+0,200 |
+0,29% |
68,550 |
68,650 |
68,300 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,320 |
16:24 |
+0,220 |
+0,63% |
35,320 |
35,380 |
35,100 |
27.318,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,275 |
16:25 |
+0,235 |
+1,80% |
13,275 |
13,280 |
13,040 |
3,61 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,700 |
16:23 |
+0,240 |
+0,79% |
30,680 |
30,720 |
30,460 |
60.678,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,560 |
16:22 |
+0,250 |
+1,29% |
19,560 |
19,590 |
19,310 |
83.266,00 |
|
|
CANCOM SE O.N. |
541910 |
31,840 |
16:18 |
+0,260 |
+0,82% |
31,780 |
31,880 |
31,580 |
91.118,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,740 |
16:25 |
+0,280 |
+0,34% |
82,700 |
82,740 |
82,460 |
107.519,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,520 |
16:01 |
+0,280 |
+0,73% |
38,560 |
38,600 |
38,240 |
2.247,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,040 |
16:25 |
+0,320 |
+0,70% |
46,000 |
46,040 |
45,720 |
52.064,00 |
|
|
RTL GROUP |
861149 |
29,950 |
15:50 |
+0,350 |
+1,18% |
30,050 |
30,100 |
29,600 |
5.695,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,550 |
16:26 |
+0,400 |
+0,97% |
41,530 |
41,560 |
41,150 |
169.828,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,790 |
16:26 |
+0,400 |
+1,02% |
39,780 |
39,790 |
39,390 |
773.252,00 |
|
|
PUMA SE |
696960 |
52,280 |
16:26 |
+0,420 |
+0,81% |
52,240 |
52,300 |
51,860 |
219.801,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CONTINENTAL AG O.N. |
543900 |
62,540 |
16:26 |
+0,440 |
+0,71% |
62,520 |
62,540 |
62,100 |
250.164,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,570 |
16:25 |
+0,450 |
+3,19% |
14,560 |
14,580 |
14,120 |
333.007,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
42,015 |
16:25 |
+0,475 |
+1,14% |
42,000 |
42,015 |
41,540 |
174.147,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,360 |
16:26 |
+0,480 |
+1,79% |
27,320 |
27,380 |
26,880 |
35.639,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,800 |
16:26 |
+0,550 |
+0,31% |
180,750 |
180,800 |
180,250 |
208.285,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,765 |
16:26 |
+0,565 |
+1,52% |
37,760 |
37,770 |
37,200 |
1,28 Mio. |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,650 |
16:23 |
+0,600 |
+0,59% |
102,600 |
102,700 |
102,050 |
116.426,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
96,900 |
16:25 |
+0,650 |
+0,68% |
96,800 |
96,950 |
96,250 |
71.811,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,105 |
16:26 |
+0,780 |
+5,44% |
15,100 |
15,105 |
14,325 |
8,53 Mio. |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,450 |
16:24 |
+0,850 |
+1,68% |
51,400 |
51,550 |
50,600 |
196.106,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
175,600 |
16:26 |
+0,920 |
+0,53% |
175,580 |
175,600 |
174,680 |
348.605,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
236,000 |
16:26 |
+1,000 |
+0,43% |
235,900 |
236,100 |
235,000 |
25.013,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,700 |
16:25 |
+1,090 |
+4,82% |
23,690 |
23,710 |
22,610 |
696.427,00 |
|
|
AIRBUS SE |
938914 |
159,780 |
16:23 |
+1,100 |
+0,69% |
159,720 |
159,780 |
158,680 |
60.859,00 |
|
|
RWE AG INH O.N. |
703712 |
36,100 |
16:26 |
+1,150 |
+3,29% |
36,100 |
36,110 |
34,950 |
3,35 Mio. |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
51,000 |
16:21 |
+1,150 |
+2,31% |
51,000 |
51,100 |
49,850 |
57.880,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,700 |
16:24 |
+1,200 |
+1,19% |
101,600 |
101,800 |
100,500 |
115.877,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,950 |
16:25 |
+1,300 |
+1,77% |
74,900 |
75,000 |
73,650 |
42.666,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
186,640 |
16:26 |
+1,400 |
+0,76% |
186,620 |
186,660 |
185,240 |
527.292,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,720 |
16:26 |
+1,580 |
+6,55% |
25,720 |
25,740 |
24,140 |
4,32 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SILTRONIC AG NA O.N. |
WAF300 |
74,000 |
16:26 |
+1,600 |
+2,21% |
73,950 |
74,100 |
72,400 |
27.705,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,700 |
16:26 |
+1,650 |
+5,88% |
29,700 |
29,720 |
28,050 |
2,33 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,940 |
16:25 |
+1,680 |
+3,80% |
45,920 |
46,020 |
44,260 |
133.909,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
119,800 |
16:26 |
+1,800 |
+1,53% |
119,500 |
119,700 |
118,000 |
62.606,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,450 |
16:25 |
+1,950 |
+4,19% |
48,400 |
48,500 |
46,500 |
203.653,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,300 |
16:25 |
+2,250 |
+2,65% |
87,150 |
87,250 |
85,050 |
34.893,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,100 |
16:26 |
+3,000 |
+1,32% |
230,100 |
230,200 |
227,100 |
161.846,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
292,600 |
16:25 |
+3,100 |
+1,07% |
292,500 |
292,700 |
289,500 |
51.689,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
90,450 |
13:02 |
+4,000 |
+4,63% |
88,350 |
88,550 |
86,450 |
265,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
85,620 |
16:25 |
+4,420 |
+5,44% |
85,580 |
85,620 |
81,200 |
121.485,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ATOSS SOFTWARE AG |
510440 |
251,000 |
16:25 |
+5,000 |
+2,03% |
250,500 |
252,000 |
246,000 |
1.728,00 |
|
|
MERCK KGAA O.N. |
659990 |
164,500 |
16:26 |
+6,200 |
+3,92% |
164,400 |
164,500 |
158,300 |
455.306,00 |
|
