| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.661,18 |
14:44 |
-11,18 |
-0,12% |
- |
- |
9.672,36 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,57 |
26.04. |
+35,32 |
+0,89% |
- |
- |
3.982,57 |
-- |
 |
|
RHEINMETALL AG |
703000 |
525,200 |
14:44 |
+0,800 |
+0,15% |
525,400 |
525,800 |
524,400 |
106.704,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
413,200 |
14:44 |
-0,300 |
-0,07% |
413,100 |
413,300 |
413,500 |
60.252,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
292,600 |
14:43 |
+2,400 |
+0,83% |
292,400 |
292,700 |
290,200 |
15.882,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,200 |
14:44 |
+0,700 |
+0,26% |
266,200 |
266,300 |
265,500 |
180.952,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
259,000 |
14:34 |
+3,000 |
+1,17% |
258,500 |
259,500 |
256,000 |
2.830,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
233,000 |
14:44 |
+2,100 |
+0,91% |
232,900 |
233,100 |
230,900 |
116.219,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,600 |
14:43 |
+1,200 |
+0,52% |
231,500 |
231,700 |
230,400 |
26.485,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
223,600 |
14:44 |
+0,200 |
+0,09% |
223,600 |
223,700 |
223,400 |
36.700,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,150 |
14:43 |
-0,500 |
-0,27% |
182,100 |
182,200 |
182,650 |
64.238,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,000 |
14:44 |
+0,380 |
+0,21% |
178,000 |
178,040 |
177,620 |
200.832,00 |
|
|
SAP SE O.N. |
716460 |
173,320 |
14:44 |
-0,680 |
-0,39% |
173,300 |
173,340 |
174,000 |
237.574,00 |
|
|
AIRBUS SE |
938914 |
155,600 |
14:44 |
-1,480 |
-0,94% |
155,540 |
155,600 |
157,080 |
81.351,00 |
|
|
MERCK KGAA O.N. |
659990 |
149,500 |
14:44 |
-2,250 |
-1,48% |
149,450 |
149,550 |
151,750 |
45.866,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,750 |
14:39 |
+0,250 |
+0,18% |
140,750 |
140,800 |
140,500 |
45.609,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
128,400 |
14:36 |
-1,600 |
-1,23% |
128,100 |
128,400 |
130,000 |
22.513,00 |
|
|
KRONES AG O.N. |
633500 |
124,000 |
14:33 |
±0,000 |
±0,00% |
123,600 |
124,000 |
124,000 |
742,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,500 |
14:43 |
+0,400 |
+0,33% |
120,400 |
120,500 |
120,100 |
282.182,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
107,150 |
14:44 |
+0,750 |
+0,70% |
107,100 |
107,200 |
106,400 |
172.195,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,100 |
14:42 |
+0,800 |
+0,80% |
101,050 |
101,150 |
100,300 |
28.044,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,700 |
14:41 |
+0,840 |
+0,84% |
100,700 |
100,750 |
99,860 |
61.265,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,600 |
14:37 |
+0,300 |
+0,30% |
100,500 |
100,700 |
100,300 |
12.403,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,200 |
14:35 |
-0,300 |
-0,30% |
100,100 |
100,300 |
100,500 |
7.752,00 |
|
|
HOCHTIEF AG |
607000 |
98,800 |
14:43 |
-0,100 |
-0,10% |
98,800 |
98,950 |
98,900 |
9.990,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,840 |
14:42 |
+0,620 |
+0,65% |
95,760 |
95,820 |
95,220 |
47.914,00 |
|
|
SIXT SE ST O.N. |
723132 |
90,400 |
14:43 |
+0,650 |
+0,72% |
90,350 |
90,450 |
89,750 |
10.810,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
87,040 |
14:44 |
-2,760 |
-3,07% |
87,020 |
87,080 |
89,800 |
644.086,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
14:44 |
+0,400 |
+0,48% |
83,000 |
83,200 |
82,800 |
1.912,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,100 |
14:44 |
+0,950 |
+1,16% |
83,050 |
83,150 |
82,150 |
23.330,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
82,350 |
14:43 |
-0,450 |
-0,54% |
82,300 |
82,400 |
82,800 |
8.418,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
78,380 |
14:41 |
+1,460 |
+1,90% |
78,240 |
78,280 |
76,920 |
27.745,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,380 |
14:40 |
+0,520 |
+0,69% |
75,360 |
75,400 |
74,860 |
45.511,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
74,710 |
14:43 |
+0,350 |
+0,47% |
74,710 |
74,730 |
74,360 |
651.848,00 |
|
|
AURUBIS AG |
676650 |
74,550 |
14:43 |
+0,350 |
+0,47% |
74,550 |
74,700 |
74,200 |
10.718,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,760 |
14:40 |
+0,600 |
+0,82% |
73,760 |
73,800 |
73,160 |
49.145,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,150 |
14:40 |
-2,900 |
-3,81% |
73,000 |
73,150 |
76,050 |
35.262,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,200 |
08:07 |
+1,700 |
+2,41% |
71,300 |
71,450 |
70,500 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,300 |
13:09 |
+0,300 |
+0,42% |
70,850 |
70,950 |
71,000 |
1,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,300 |
14:31 |
+0,350 |
+0,50% |
70,200 |
70,300 |
69,950 |
12.837,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,150 |
14:40 |
+0,150 |
+0,22% |
69,100 |
69,150 |
69,000 |
7.365,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,000 |
14:41 |
-1,850 |
-2,73% |
65,950 |
66,050 |
67,850 |
672.447,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,700 |
08:07 |
+0,900 |
+1,43% |
63,500 |
63,800 |
62,800 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,160 |
14:44 |
-1,340 |
-2,14% |
61,140 |
61,180 |
62,500 |
121.764,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
59,950 |
14:43 |
+0,050 |
+0,08% |
59,900 |
60,000 |
59,900 |
21.603,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,900 |
14:43 |
+0,900 |
+1,53% |
59,800 |
59,900 |
59,000 |
8.333,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,460 |
14:44 |
+0,520 |
+0,98% |
53,440 |
53,480 |
52,940 |
205.247,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,250 |
14:42 |
+0,400 |
+0,79% |
51,200 |
51,350 |
50,850 |
36.416,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,220 |
14:43 |
+0,480 |
+0,95% |
51,200 |
51,240 |
50,740 |
94.603,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,220 |
14:42 |
-0,130 |
-0,26% |
49,220 |
49,240 |
49,350 |
137.448,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,810 |
14:44 |
-0,015 |
-0,03% |
48,805 |
48,820 |
48,825 |
1,02 Mio. |
|
|
COVESTRO AG O.N. |
606214 |
47,640 |
14:44 |
-0,430 |
-0,89% |
47,630 |
47,660 |
48,070 |
78.131,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,480 |
14:44 |
±0,000 |
±0,00% |
47,460 |
47,480 |
47,480 |
51.976,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,950 |
14:43 |
-0,950 |
-1,98% |
47,000 |
47,100 |
47,900 |
25.806,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,240 |
14:42 |
-0,140 |
-0,30% |
46,220 |
46,260 |
46,380 |
21.492,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,050 |
14:44 |
+0,300 |
+0,67% |
45,000 |
45,050 |
44,750 |
6.468,00 |
|
|
PUMA SE |
696960 |
44,030 |
14:44 |
+0,320 |
+0,73% |
44,010 |
44,040 |
43,710 |
141.354,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,590 |
13:47 |
+0,700 |
+1,63% |
43,600 |
43,620 |
42,890 |
2.731,00 |
|
|
KION GROUP AG |
KGX888 |
43,480 |
13:54 |
-0,520 |
-1,18% |
43,450 |
43,490 |
44,000 |
120,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,000 |
14:43 |
-1,240 |
-2,80% |
42,980 |
43,020 |
44,240 |
22.987,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,110 |
14:42 |
+0,350 |
+0,90% |
39,100 |
39,120 |
38,760 |
167.087,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,800 |
14:41 |
-0,040 |
-0,10% |
38,790 |
38,810 |
38,840 |
477.410,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,080 |
14:43 |
+0,660 |
+1,76% |
38,070 |
38,100 |
37,420 |
78.274,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,620 |
14:26 |
-0,500 |
-1,31% |
37,580 |
37,620 |
38,120 |
2.702,00 |
|
|
GEA GROUP AG |
660200 |
37,460 |
14:44 |
+0,040 |
+0,11% |
37,460 |
37,480 |
37,420 |
34.486,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,920 |
14:37 |
+0,200 |
+0,54% |
36,920 |
37,020 |
36,720 |
12.355,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,840 |
14:37 |
-0,680 |
-1,91% |
34,860 |
34,940 |
35,520 |
37.289,00 |
|
|
RWE AG INH O.N. |
703712 |
32,840 |
14:44 |
+0,650 |
+2,02% |
32,830 |
32,840 |
32,190 |
988.018,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,800 |
14:44 |
-0,230 |
-0,70% |
32,795 |
32,805 |
33,030 |
1,12 Mio. |
|
|
CANCOM SE O.N. |
541910 |
29,420 |
14:42 |
+0,140 |
+0,48% |
29,380 |
29,440 |
29,280 |
10.374,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,100 |
13:20 |
-0,300 |
-1,02% |
29,100 |
29,150 |
29,400 |
603,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,600 |
14:39 |
+0,100 |
+0,35% |
28,560 |
28,640 |
28,500 |
29.111,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,450 |
14:43 |
+0,240 |
+0,88% |
27,440 |
27,460 |
27,210 |
170.636,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,330 |
14:44 |
-0,070 |
-0,26% |
27,330 |
27,340 |
27,400 |
956.239,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,720 |
14:43 |
+0,860 |
+3,33% |
26,700 |
26,740 |
25,860 |
887.724,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,700 |
14:43 |
-0,400 |
-1,48% |
26,680 |
26,720 |
27,100 |
158.267,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,640 |
14:44 |
+0,120 |
+0,45% |
26,620 |
26,680 |
26,520 |
85.391,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,290 |
14:44 |
+0,420 |
+1,62% |
26,280 |
26,300 |
25,870 |
509.123,00 |
|
|
LANXESS AG |
547040 |
25,890 |
14:44 |
+0,120 |
+0,47% |
25,880 |
25,910 |
25,770 |
51.664,00 |
|
|
ZALANDO SE |
ZAL111 |
25,730 |
10:40 |
+0,640 |
+2,55% |
25,290 |
25,310 |
25,090 |
268,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,360 |
14:36 |
-0,040 |
-0,16% |
25,320 |
25,380 |
25,400 |
8.945,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,740 |
14:38 |
-0,160 |
-0,70% |
22,700 |
22,740 |
22,900 |
30.988,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,950 |
14:43 |
-0,870 |
-3,81% |
21,930 |
21,960 |
22,820 |
449.673,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,790 |
14:44 |
-0,060 |
-0,27% |
21,790 |
21,800 |
21,850 |
2,10 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,235 |
14:44 |
+0,080 |
+0,42% |
19,230 |
19,245 |
19,155 |
131.632,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,080 |
14:34 |
±0,000 |
±0,00% |
19,050 |
19,100 |
19,080 |
11.494,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
18,820 |
14:42 |
-0,030 |
-0,16% |
18,815 |
18,830 |
18,850 |
1,60 Mio. |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,920 |
14:37 |
+0,010 |
+0,06% |
16,910 |
16,930 |
16,910 |
47.629,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,800 |
14:37 |
-0,080 |
-0,47% |
16,740 |
16,780 |
16,880 |
17.915,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,190 |
14:44 |
-1,342 |
-8,12% |
15,188 |
15,194 |
16,532 |
16,27 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,825 |
14:44 |
-0,280 |
-1,99% |
13,820 |
13,830 |
14,105 |
2,41 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
13,420 |
14:40 |
+0,020 |
+0,15% |
13,420 |
13,460 |
13,400 |
12.307,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,380 |
14:41 |
-0,135 |
-1,00% |
13,375 |
13,385 |
13,515 |
350.495,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,140 |
14:44 |
+0,380 |
+2,98% |
13,120 |
13,150 |
12,760 |
377.918,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,070 |
14:40 |
+0,310 |
+2,43% |
13,040 |
13,070 |
12,760 |
142.306,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,515 |
14:35 |
-0,095 |
-0,75% |
12,505 |
12,525 |
12,610 |
16.948,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,445 |
14:44 |
+0,035 |
+0,28% |
12,445 |
12,450 |
12,410 |
1,28 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
9,865 |
14:44 |
+0,630 |
+6,82% |
9,855 |
9,885 |
9,235 |
2,12 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,680 |
14:44 |
-0,016 |
-0,24% |
6,678 |
6,682 |
6,696 |
1,90 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,618 |
14:44 |
-0,126 |
-1,87% |
6,612 |
6,620 |
6,744 |
772.988,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,725 |
14:44 |
-0,008 |
-0,17% |
4,723 |
4,725 |
4,733 |
1,03 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,025 |
14:08 |
+0,050 |
+2,53% |
2,025 |
2,029 |
1,975 |
5.840,00 |
|
