| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.954,26 |
16:40 |
-24,73 |
-0,25% |
- |
- |
9.978,99 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.041,36 |
21.05. |
-13,31 |
-0,33% |
- |
- |
4.041,36 |
-- |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,174 |
11:27 |
+0,020 |
+0,93% |
2,190 |
2,194 |
2,154 |
2.520,00 |
 |
|
THYSSENKRUPP AG O.N. |
750000 |
4,681 |
16:40 |
-0,041 |
-0,87% |
4,678 |
4,682 |
4,722 |
1,93 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,878 |
16:40 |
+0,234 |
+4,15% |
5,876 |
5,882 |
5,644 |
1,39 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,456 |
16:40 |
-0,018 |
-0,28% |
6,452 |
6,456 |
6,474 |
3,35 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
9,435 |
16:40 |
-0,105 |
-1,10% |
9,425 |
9,440 |
9,540 |
2,00 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,005 |
16:40 |
+0,005 |
+0,04% |
12,005 |
12,010 |
12,000 |
172.694,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,540 |
16:40 |
-0,160 |
-1,26% |
12,540 |
12,545 |
12,700 |
1,21 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
13,660 |
16:40 |
-0,050 |
-0,36% |
13,655 |
13,670 |
13,710 |
206.356,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
14,370 |
16:38 |
+0,140 |
+0,98% |
14,360 |
14,380 |
14,230 |
156.425,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,500 |
16:05 |
-0,020 |
-0,14% |
14,480 |
14,520 |
14,520 |
10.242,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,830 |
16:40 |
+0,230 |
+1,58% |
14,820 |
14,830 |
14,600 |
168.320,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,520 |
16:40 |
-0,032 |
-0,21% |
15,518 |
15,522 |
15,552 |
3,36 Mio. |
|
|
COMMERZBANK AG |
CBK100 |
15,640 |
16:40 |
-0,005 |
-0,03% |
15,640 |
15,645 |
15,645 |
2,18 Mio. |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,990 |
16:39 |
+0,030 |
+0,18% |
16,990 |
17,000 |
16,960 |
240.242,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,640 |
16:13 |
+0,080 |
+0,46% |
17,560 |
17,600 |
17,560 |
35.797,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,020 |
16:40 |
-0,190 |
-0,94% |
20,010 |
20,030 |
20,210 |
247.970,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,640 |
16:37 |
+0,320 |
+1,57% |
20,620 |
20,660 |
20,320 |
113.879,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,990 |
16:40 |
-0,140 |
-0,63% |
21,980 |
21,990 |
22,130 |
2,73 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
22,340 |
16:34 |
-0,300 |
-1,33% |
22,340 |
22,360 |
22,640 |
37.818,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,880 |
16:40 |
+0,260 |
+1,15% |
22,870 |
22,890 |
22,620 |
318.654,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,320 |
16:38 |
-0,140 |
-0,60% |
23,320 |
23,340 |
23,460 |
166.260,00 |
|
|
ZALANDO SE |
ZAL111 |
23,700 |
16:30 |
-0,350 |
-1,46% |
23,650 |
23,660 |
24,050 |
370,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,010 |
16:39 |
+0,010 |
+0,04% |
24,000 |
24,020 |
24,000 |
1,34 Mio. |
|
|
LANXESS AG |
547040 |
25,020 |
16:39 |
-0,430 |
-1,69% |
25,010 |
25,030 |
25,450 |
125.568,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,640 |
16:39 |
+0,120 |
+0,44% |
27,620 |
27,640 |
27,520 |
346.987,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,285 |
16:40 |
-0,030 |
-0,11% |
28,275 |
28,285 |
28,315 |
1,67 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,600 |
16:39 |
+0,480 |
+1,71% |
28,540 |
28,620 |
28,120 |
76.828,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,820 |
16:38 |
+0,280 |
+0,98% |
28,800 |
28,840 |
28,540 |
17.526,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VONOVIA SE NA O.N. |
A1ML7J |
28,990 |
16:40 |
+0,220 |
+0,76% |
28,970 |
28,990 |
28,770 |
815.299,00 |
|
|
RTL GROUP |
861149 |
29,800 |
15:46 |
-0,200 |
-0,67% |
29,650 |
29,750 |
30,000 |
2.270,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
30,060 |
16:40 |
+0,060 |
+0,20% |
30,060 |
30,090 |
30,000 |
248.074,00 |
|
|
CANCOM SE O.N. |
541910 |
32,300 |
16:07 |
-0,060 |
-0,19% |
32,220 |
32,340 |
32,360 |
19.997,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,220 |
16:39 |
+0,200 |
+0,61% |
33,200 |
33,240 |
33,020 |
38.368,00 |
|
|
RWE AG INH O.N. |
703712 |
34,530 |
16:40 |
+0,110 |
+0,32% |
34,530 |
34,540 |
34,420 |
570.906,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,900 |
16:16 |
-0,300 |
-0,85% |
34,840 |
34,920 |
35,200 |
13.508,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,405 |
16:40 |
+1,055 |
+2,90% |
37,395 |
37,410 |
36,350 |
2,71 Mio. |
|
|
GEA GROUP AG |
660200 |
38,020 |
16:40 |
+0,300 |
+0,80% |
38,000 |
38,040 |
37,720 |
62.083,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,920 |
13:12 |
-0,480 |
-1,22% |
38,600 |
38,620 |
39,400 |
348,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,810 |
16:40 |
-0,790 |
-1,99% |
38,780 |
38,810 |
39,600 |
114.005,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,080 |
16:40 |
-0,100 |
-0,26% |
39,070 |
39,090 |
39,180 |
685.677,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,190 |
16:02 |
-0,020 |
-0,05% |
39,280 |
39,300 |
39,210 |
5.439,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,420 |
16:40 |
-1,040 |
-2,51% |
40,405 |
40,430 |
41,460 |
752.046,00 |
|
|
KION GROUP AG |
KGX888 |
44,330 |
15:27 |
-0,810 |
-1,79% |
44,380 |
44,410 |
45,140 |
205,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,040 |
16:39 |
-0,420 |
-0,92% |
45,000 |
45,040 |
45,460 |
15.667,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,340 |
16:38 |
-0,380 |
-0,81% |
46,300 |
46,380 |
46,720 |
18.487,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,860 |
16:39 |
+0,540 |
+1,17% |
46,860 |
46,900 |
46,320 |
41.182,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,870 |
16:40 |
-2,060 |
-4,13% |
47,850 |
47,880 |
49,930 |
667.811,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,160 |
16:40 |
+0,660 |
+1,39% |
48,220 |
48,340 |
47,500 |
64.725,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,365 |
16:40 |
-0,790 |
-1,61% |
48,360 |
48,370 |
49,155 |
1,16 Mio. |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,530 |
16:40 |
-1,490 |
-2,98% |
48,510 |
48,540 |
50,020 |
223.883,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,730 |
16:40 |
-0,700 |
-1,42% |
48,720 |
48,740 |
49,430 |
468.215,00 |
|
|
PUMA SE |
696960 |
49,650 |
16:40 |
-0,310 |
-0,62% |
49,640 |
49,660 |
49,960 |
201.904,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,500 |
16:30 |
+0,300 |
+0,60% |
50,400 |
50,600 |
50,200 |
50.423,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,850 |
16:37 |
-1,550 |
-2,96% |
50,850 |
50,900 |
52,400 |
72.335,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,060 |
16:40 |
+0,640 |
+1,20% |
54,040 |
54,080 |
53,420 |
217.667,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,600 |
16:40 |
+1,200 |
+2,21% |
55,400 |
55,600 |
54,400 |
77.751,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,600 |
16:22 |
+0,500 |
+0,89% |
56,500 |
56,700 |
56,100 |
7.932,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,440 |
16:40 |
-0,160 |
-0,26% |
61,420 |
61,440 |
61,600 |
118.821,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,180 |
16:40 |
-0,630 |
-0,94% |
66,180 |
66,200 |
66,810 |
2,58 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
66,650 |
16:18 |
-0,450 |
-0,67% |
66,600 |
66,700 |
67,100 |
11.482,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
67,780 |
16:40 |
-1,220 |
-1,77% |
67,760 |
67,780 |
69,000 |
327.700,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,050 |
16:36 |
-0,400 |
-0,58% |
68,050 |
68,150 |
68,450 |
19.868,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
08:08 |
+0,300 |
+0,42% |
71,400 |
71,800 |
70,800 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,750 |
16:38 |
+0,950 |
+1,32% |
72,750 |
72,800 |
71,800 |
34.812,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,950 |
16:39 |
-1,200 |
-1,62% |
72,900 |
73,000 |
74,150 |
47.202,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,700 |
11:17 |
+0,550 |
+0,76% |
73,150 |
73,200 |
72,150 |
50,00 |
|
|
AURUBIS AG |
676650 |
74,500 |
16:40 |
-3,400 |
-4,36% |
74,450 |
74,550 |
77,900 |
74.131,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,600 |
16:40 |
+0,600 |
+0,80% |
75,600 |
75,700 |
75,000 |
14.750,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,500 |
16:40 |
-3,080 |
-3,87% |
76,480 |
76,500 |
79,580 |
1,25 Mio. |
|
|
SIXT SE ST O.N. |
723132 |
79,050 |
16:39 |
+0,050 |
+0,06% |
79,000 |
79,150 |
79,000 |
35.387,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,050 |
16:38 |
+0,250 |
+0,31% |
80,950 |
81,050 |
80,800 |
34.407,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,950 |
08:04 |
-0,550 |
-0,66% |
82,400 |
82,550 |
83,500 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
16:28 |
-0,300 |
-0,36% |
83,200 |
83,400 |
83,500 |
3.183,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,620 |
16:40 |
-0,660 |
-0,78% |
83,580 |
83,620 |
84,280 |
142.431,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
86,520 |
16:40 |
+1,600 |
+1,88% |
86,460 |
86,540 |
84,920 |
54.801,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,450 |
16:38 |
+0,700 |
+0,77% |
91,400 |
91,500 |
90,750 |
29.297,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
93,200 |
16:39 |
-1,400 |
-1,48% |
93,000 |
93,200 |
94,600 |
215.123,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,240 |
16:40 |
-1,580 |
-1,67% |
93,220 |
93,260 |
94,820 |
767.833,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
94,250 |
16:38 |
+1,300 |
+1,40% |
94,250 |
94,350 |
92,950 |
77.490,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,360 |
16:40 |
-0,360 |
-0,37% |
97,340 |
97,380 |
97,720 |
140.709,00 |
|
|
HOCHTIEF AG |
607000 |
99,250 |
16:32 |
-1,050 |
-1,05% |
99,250 |
99,350 |
100,300 |
18.173,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
101,000 |
16:40 |
+3,000 |
+3,06% |
100,900 |
101,100 |
98,000 |
136.787,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,750 |
16:40 |
+0,300 |
+0,30% |
101,900 |
102,050 |
101,450 |
56.913,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
105,150 |
16:38 |
+1,350 |
+1,30% |
105,100 |
105,200 |
103,800 |
154.363,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,750 |
16:40 |
-0,400 |
-0,34% |
118,750 |
118,800 |
119,150 |
718.043,00 |
|
|
KRONES AG O.N. |
633500 |
126,200 |
16:34 |
+0,200 |
+0,16% |
125,800 |
126,200 |
126,000 |
2.100,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,350 |
16:40 |
+0,100 |
+0,07% |
146,300 |
146,350 |
146,250 |
76.828,00 |
|
|
AIRBUS SE |
938914 |
160,460 |
16:40 |
-0,860 |
-0,53% |
160,420 |
160,460 |
161,320 |
66.399,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCK KGAA O.N. |
659990 |
167,850 |
16:39 |
+2,150 |
+1,30% |
167,800 |
167,900 |
165,700 |
104.962,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,000 |
16:40 |
+0,360 |
+0,21% |
173,980 |
174,000 |
173,640 |
500.777,00 |
|
|
SAP SE O.N. |
716460 |
179,200 |
16:40 |
-0,800 |
-0,44% |
179,160 |
179,200 |
180,000 |
384.138,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,500 |
16:40 |
-0,200 |
-0,11% |
184,500 |
184,550 |
184,700 |
72.457,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,000 |
16:40 |
-3,000 |
-1,32% |
224,900 |
225,000 |
228,000 |
113.821,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,800 |
16:40 |
-1,900 |
-0,83% |
227,700 |
227,900 |
229,700 |
23.260,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,200 |
16:40 |
+1,000 |
+0,44% |
228,000 |
228,200 |
227,200 |
38.159,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
244,000 |
14:54 |
-0,500 |
-0,20% |
242,500 |
244,000 |
244,500 |
810,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
266,500 |
16:40 |
-4,000 |
-1,48% |
266,400 |
266,600 |
270,500 |
29.210,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,900 |
16:40 |
-0,300 |
-0,11% |
266,800 |
266,900 |
267,200 |
231.751,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,800 |
16:40 |
+1,900 |
+0,41% |
462,700 |
462,900 |
460,900 |
89.208,00 |
|
|
RHEINMETALL AG |
703000 |
522,400 |
16:40 |
-4,600 |
-0,87% |
522,200 |
522,400 |
527,000 |
119.080,00 |
|
