| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.984,20 |
16:53 |
-17,46 |
-0,17% |
- |
- |
10.001,66 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.058,22 |
16.05. |
-40,42 |
-0,99% |
- |
- |
4.058,22 |
-- |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,200 |
16:40 |
±0,000 |
±0,00% |
2,194 |
2,198 |
2,200 |
12.201,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,945 |
16:53 |
+0,009 |
+0,18% |
4,943 |
4,946 |
4,936 |
1,79 Mio. |
 |
|
HELLOFRESH SE INH O.N. |
A16140 |
5,646 |
16:53 |
-0,064 |
-1,12% |
5,644 |
5,650 |
5,710 |
890.938,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,672 |
16:52 |
-0,046 |
-0,68% |
6,670 |
6,674 |
6,718 |
2,90 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
9,785 |
16:53 |
-0,485 |
-4,72% |
9,780 |
9,795 |
10,270 |
1,40 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,055 |
16:50 |
+0,215 |
+1,82% |
12,050 |
12,060 |
11,840 |
413.671,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,730 |
16:52 |
-0,670 |
-5,00% |
12,730 |
12,735 |
13,400 |
5,10 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
13,350 |
16:50 |
-0,245 |
-1,80% |
13,340 |
13,350 |
13,595 |
235.979,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
14,240 |
16:53 |
-0,320 |
-2,20% |
14,230 |
14,250 |
14,560 |
405.328,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,480 |
16:26 |
-0,220 |
-1,50% |
14,480 |
14,500 |
14,700 |
190.580,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,650 |
16:53 |
-0,150 |
-1,01% |
14,640 |
14,660 |
14,800 |
145.000,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,500 |
16:53 |
+0,335 |
+2,21% |
15,500 |
15,505 |
15,165 |
4,16 Mio. |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,604 |
16:53 |
-0,252 |
-1,59% |
15,604 |
15,608 |
15,856 |
4,82 Mio. |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
16:43 |
-0,010 |
-0,06% |
16,950 |
16,960 |
16,960 |
419.841,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,540 |
16:39 |
-0,020 |
-0,11% |
17,500 |
17,540 |
17,560 |
22.266,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,700 |
16:51 |
+0,030 |
+0,15% |
19,680 |
19,730 |
19,670 |
81.215,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,120 |
16:53 |
-0,120 |
-0,59% |
20,120 |
20,130 |
20,240 |
355.609,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,010 |
16:53 |
+0,120 |
+0,55% |
22,000 |
22,010 |
21,890 |
6,22 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,230 |
16:50 |
-0,060 |
-0,26% |
23,210 |
23,230 |
23,290 |
274.252,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,300 |
16:50 |
+0,220 |
+0,95% |
23,300 |
23,320 |
23,080 |
30.989,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,780 |
16:53 |
+0,760 |
+3,30% |
23,760 |
23,800 |
23,020 |
451.066,00 |
|
|
ZALANDO SE |
ZAL111 |
24,350 |
16:30 |
-0,760 |
-3,03% |
24,250 |
24,270 |
25,110 |
2.734,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,090 |
16:53 |
-0,330 |
-1,30% |
25,070 |
25,090 |
25,420 |
1,81 Mio. |
|
|
LANXESS AG |
547040 |
26,270 |
16:53 |
-1,020 |
-3,74% |
26,270 |
26,290 |
27,290 |
492.991,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,660 |
16:53 |
+0,400 |
+1,47% |
27,640 |
27,680 |
27,260 |
34.616,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,890 |
16:52 |
-0,630 |
-2,21% |
27,880 |
27,900 |
28,520 |
720.746,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,400 |
16:53 |
-0,200 |
-0,70% |
28,360 |
28,420 |
28,600 |
25.852,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,590 |
16:53 |
-0,060 |
-0,21% |
28,585 |
28,595 |
28,650 |
1,71 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VONOVIA SE NA O.N. |
A1ML7J |
29,600 |
16:52 |
-0,220 |
-0,74% |
29,600 |
29,620 |
29,820 |
901.023,00 |
|
|
RTL GROUP |
861149 |
30,400 |
16:49 |
+0,350 |
+1,16% |
30,350 |
30,400 |
30,050 |
4.204,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,920 |
16:53 |
-0,300 |
-0,93% |
31,910 |
31,930 |
32,220 |
336.403,00 |
|
|
CANCOM SE O.N. |
541910 |
32,060 |
16:49 |
-0,220 |
-0,68% |
32,060 |
32,140 |
32,280 |
23.010,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,240 |
16:52 |
+0,780 |
+2,48% |
32,220 |
32,260 |
31,460 |
53.039,00 |
|
|
RWE AG INH O.N. |
703712 |
34,770 |
16:53 |
-0,620 |
-1,75% |
34,760 |
34,780 |
35,390 |
1,41 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,840 |
16:52 |
+0,200 |
+0,58% |
34,800 |
34,860 |
34,640 |
45.375,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,865 |
16:53 |
-0,230 |
-0,62% |
36,860 |
36,870 |
37,095 |
2,83 Mio. |
|
|
GEA GROUP AG |
660200 |
37,420 |
16:53 |
+0,020 |
+0,05% |
37,400 |
37,440 |
37,400 |
60.302,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
39,180 |
14:23 |
+0,400 |
+1,03% |
38,840 |
38,880 |
38,780 |
208,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,060 |
16:15 |
+0,060 |
+0,15% |
39,100 |
39,120 |
39,000 |
3.220,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
40,010 |
16:53 |
-0,270 |
-0,67% |
40,010 |
40,020 |
40,280 |
1,33 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,340 |
16:53 |
-1,380 |
-3,31% |
40,320 |
40,350 |
41,720 |
135.055,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
42,050 |
16:53 |
-0,035 |
-0,08% |
42,050 |
42,060 |
42,085 |
283.970,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,720 |
16:49 |
+1,200 |
+2,82% |
43,660 |
43,720 |
42,520 |
52.497,00 |
|
|
KION GROUP AG |
KGX888 |
45,440 |
09:00 |
+0,060 |
+0,13% |
44,940 |
44,970 |
45,380 |
80,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,120 |
16:53 |
+0,340 |
+0,74% |
46,100 |
46,140 |
45,780 |
51.206,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,100 |
16:51 |
-0,500 |
-1,07% |
46,100 |
46,260 |
46,600 |
24.415,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,980 |
16:53 |
+0,090 |
+0,19% |
47,970 |
47,990 |
47,890 |
270.303,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,640 |
16:52 |
-0,140 |
-0,29% |
48,600 |
48,700 |
48,780 |
64.416,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,850 |
16:53 |
-0,225 |
-0,46% |
48,840 |
48,855 |
49,075 |
1,41 Mio. |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,610 |
16:53 |
-0,280 |
-0,56% |
49,600 |
49,610 |
49,890 |
394.223,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,000 |
16:32 |
+0,150 |
+0,30% |
50,000 |
50,100 |
49,850 |
51.268,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
50,380 |
16:53 |
±0,000 |
±0,00% |
50,360 |
50,400 |
50,380 |
102.033,00 |
|
|
PUMA SE |
696960 |
51,520 |
16:53 |
-0,220 |
-0,43% |
51,520 |
51,560 |
51,740 |
132.852,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,900 |
16:52 |
+0,350 |
+0,67% |
52,850 |
52,900 |
52,550 |
87.744,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,120 |
16:53 |
-1,200 |
-2,21% |
53,100 |
53,140 |
54,320 |
248.864,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,000 |
16:47 |
+0,400 |
+0,75% |
53,900 |
54,100 |
53,600 |
41.296,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,700 |
16:36 |
+1,700 |
+3,09% |
56,600 |
56,800 |
55,000 |
13.078,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,300 |
16:53 |
-0,660 |
-1,05% |
62,280 |
62,320 |
62,960 |
215.600,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
66,300 |
16:51 |
+1,100 |
+1,69% |
66,150 |
66,250 |
65,200 |
35.089,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,260 |
16:53 |
-0,060 |
-0,09% |
68,260 |
68,270 |
68,320 |
2,21 Mio. |
|
|
MORPHOSYS AG O.N. |
663200 |
69,400 |
16:53 |
+0,350 |
+0,51% |
69,300 |
69,400 |
69,050 |
175.222,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
69,500 |
16:53 |
-0,300 |
-0,43% |
69,480 |
69,520 |
69,800 |
221.021,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,350 |
09:18 |
-0,550 |
-0,76% |
71,550 |
71,650 |
71,900 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,900 |
16:53 |
+0,700 |
+0,98% |
71,900 |
71,950 |
71,200 |
29.199,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
70,500 |
08:04 |
-1,500 |
-2,08% |
71,800 |
72,000 |
72,000 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,200 |
16:37 |
+0,600 |
+0,82% |
74,150 |
74,250 |
73,600 |
12.201,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,200 |
16:46 |
+0,100 |
+0,14% |
74,150 |
74,250 |
74,100 |
41.068,00 |
|
|
AURUBIS AG |
676650 |
78,400 |
16:53 |
+1,250 |
+1,62% |
78,300 |
78,450 |
77,150 |
181.776,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIXT SE ST O.N. |
723132 |
79,900 |
16:42 |
-0,950 |
-1,17% |
79,800 |
79,950 |
80,850 |
44.045,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,250 |
16:50 |
-0,150 |
-0,19% |
80,200 |
80,300 |
80,400 |
39.746,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
82,440 |
16:53 |
-1,040 |
-1,25% |
82,420 |
82,460 |
83,480 |
289.799,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,920 |
16:52 |
+0,160 |
+0,19% |
83,900 |
83,940 |
83,760 |
182.332,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,500 |
16:30 |
+0,800 |
+0,94% |
85,500 |
85,700 |
84,700 |
3.668,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
88,350 |
08:01 |
+0,350 |
+0,40% |
85,900 |
86,050 |
88,000 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
86,880 |
16:53 |
+0,100 |
+0,12% |
86,840 |
86,920 |
86,780 |
66.958,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,500 |
16:48 |
±0,000 |
±0,00% |
87,500 |
87,550 |
87,500 |
30.211,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,150 |
16:51 |
-1,700 |
-1,76% |
95,150 |
95,250 |
96,850 |
39.800,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
96,280 |
16:53 |
-0,180 |
-0,19% |
96,280 |
96,300 |
96,460 |
711.199,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,260 |
16:52 |
-1,720 |
-1,72% |
98,240 |
98,280 |
99,980 |
163.103,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,500 |
16:50 |
-2,600 |
-2,55% |
99,400 |
99,550 |
102,100 |
33.621,00 |
|
|
HOCHTIEF AG |
607000 |
99,550 |
16:52 |
-1,350 |
-1,34% |
99,500 |
99,650 |
100,900 |
15.188,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,950 |
16:51 |
+1,400 |
+1,39% |
101,900 |
101,950 |
100,550 |
191.285,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,850 |
16:53 |
-2,650 |
-2,51% |
102,800 |
102,950 |
105,500 |
39.676,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
107,800 |
16:53 |
-12,700 |
-10,54% |
107,700 |
108,000 |
120,500 |
190.886,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,450 |
16:53 |
+0,100 |
+0,08% |
120,400 |
120,450 |
120,350 |
443.621,00 |
|
|
KRONES AG O.N. |
633500 |
126,400 |
16:48 |
+0,400 |
+0,32% |
126,200 |
126,600 |
126,000 |
2.791,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,600 |
16:52 |
+0,600 |
+0,42% |
144,550 |
144,600 |
144,000 |
115.045,00 |
|
|
AIRBUS SE |
938914 |
158,820 |
16:52 |
-0,240 |
-0,15% |
158,820 |
158,880 |
159,060 |
156.906,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCK KGAA O.N. |
659990 |
167,000 |
16:53 |
-1,700 |
-1,01% |
167,000 |
167,050 |
168,700 |
145.871,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
173,920 |
16:53 |
-1,080 |
-0,62% |
173,920 |
173,940 |
175,000 |
1,49 Mio. |
|
|
SAP SE O.N. |
716460 |
176,820 |
16:53 |
+0,080 |
+0,05% |
176,800 |
176,840 |
176,740 |
982.228,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
183,950 |
16:53 |
+2,450 |
+1,35% |
183,900 |
184,000 |
181,500 |
214.959,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,000 |
16:53 |
-1,500 |
-0,66% |
225,900 |
226,100 |
227,500 |
112.542,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,700 |
16:53 |
-6,100 |
-2,60% |
228,600 |
228,800 |
234,800 |
78.515,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
229,200 |
16:53 |
-1,100 |
-0,48% |
229,200 |
229,300 |
230,300 |
195.415,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
246,000 |
16:51 |
+1,500 |
+0,61% |
246,000 |
246,500 |
244,500 |
4.796,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,800 |
16:53 |
+0,500 |
+0,19% |
266,700 |
266,800 |
266,300 |
451.544,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
269,300 |
16:52 |
-8,300 |
-2,99% |
269,100 |
269,400 |
277,600 |
55.459,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
458,700 |
16:53 |
+4,300 |
+0,95% |
458,600 |
458,700 |
454,400 |
238.065,00 |
|
|
RHEINMETALL AG |
703000 |
512,200 |
16:53 |
-1,200 |
-0,23% |
512,000 |
512,400 |
513,400 |
179.681,00 |
|
