| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HDAX ® PERFORMANCE-INDEX |
846901 |
9.980,63 |
16:04 |
+1,99 |
+0,02% |
- |
- |
9.978,64 |
-- |
|
|
HDAX KURSINDEX |
846997 |
4.065,84 |
13.05. |
-5,33 |
-0,13% |
- |
- |
4.065,84 |
-- |
|
|
RHEINMETALL AG |
703000 |
519,600 |
16:03 |
-16,600 |
-3,10% |
519,400 |
519,800 |
536,200 |
473.126,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
444,700 |
16:04 |
-2,800 |
-0,63% |
444,600 |
444,800 |
447,500 |
94.512,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
289,500 |
16:03 |
+12,500 |
+4,51% |
289,400 |
289,700 |
277,000 |
69.218,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,700 |
16:02 |
-1,400 |
-0,53% |
264,600 |
264,700 |
266,100 |
363.290,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
247,000 |
15:50 |
+0,500 |
+0,20% |
246,500 |
247,500 |
246,500 |
597,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
235,000 |
16:02 |
+0,700 |
+0,30% |
234,800 |
235,000 |
234,300 |
23.979,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,100 |
16:03 |
-7,200 |
-3,06% |
227,900 |
228,100 |
235,300 |
151.175,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
227,000 |
16:03 |
+2,600 |
+1,16% |
226,900 |
227,000 |
224,400 |
90.602,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
185,700 |
16:03 |
-2,280 |
-1,21% |
185,660 |
185,700 |
187,980 |
405.716,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,200 |
16:03 |
-2,700 |
-1,48% |
180,200 |
180,250 |
182,900 |
160.102,00 |
|
|
SAP SE O.N. |
716460 |
174,580 |
16:03 |
-2,100 |
-1,19% |
174,580 |
174,600 |
176,680 |
461.474,00 |
|
|
AIRBUS SE |
938914 |
158,180 |
16:03 |
+0,300 |
+0,19% |
158,180 |
158,240 |
157,880 |
93.902,00 |
|
|
MERCK KGAA O.N. |
659990 |
157,550 |
16:03 |
+3,050 |
+1,97% |
157,550 |
157,650 |
154,500 |
86.925,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,250 |
16:03 |
-1,750 |
-1,19% |
145,200 |
145,300 |
147,000 |
128.904,00 |
|
|
KRONES AG O.N. |
633500 |
128,400 |
15:54 |
-1,000 |
-0,77% |
128,200 |
128,600 |
129,400 |
3.452,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
122,350 |
16:03 |
+3,600 |
+3,03% |
122,350 |
122,400 |
118,750 |
672.857,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
120,200 |
16:02 |
+0,100 |
+0,08% |
120,100 |
120,300 |
120,100 |
41.030,00 |
|
|
HOCHTIEF AG |
607000 |
104,700 |
15:59 |
+0,900 |
+0,87% |
104,600 |
104,800 |
103,800 |
30.875,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
104,050 |
16:03 |
+1,100 |
+1,07% |
104,050 |
104,100 |
102,950 |
480.641,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,950 |
16:02 |
+1,850 |
+1,83% |
102,900 |
103,000 |
101,100 |
52.916,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,300 |
16:03 |
+0,050 |
+0,05% |
102,250 |
102,300 |
102,250 |
69.598,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,000 |
16:01 |
+3,800 |
+3,87% |
101,900 |
102,100 |
98,200 |
58.461,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
101,700 |
16:03 |
+0,250 |
+0,25% |
101,700 |
101,750 |
101,450 |
106.456,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,350 |
16:03 |
+2,350 |
+2,53% |
95,300 |
95,400 |
93,000 |
89.411,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
86,450 |
15:51 |
+13,500 |
+18,51% |
86,550 |
86,850 |
72,950 |
560,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,620 |
16:03 |
+1,620 |
+1,93% |
85,620 |
85,660 |
84,000 |
228.685,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,750 |
16:00 |
+0,350 |
+0,41% |
84,650 |
84,800 |
84,400 |
18.600,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,600 |
15:50 |
-0,300 |
-0,36% |
83,600 |
83,800 |
83,900 |
1.103,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,620 |
16:03 |
+0,840 |
+1,03% |
82,600 |
82,620 |
81,780 |
162.581,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,700 |
16:03 |
+1,550 |
+1,93% |
81,650 |
81,800 |
80,150 |
60.459,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,350 |
16:02 |
-0,800 |
-0,97% |
81,300 |
81,400 |
82,150 |
29.401,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,880 |
16:03 |
-1,740 |
-2,11% |
80,840 |
80,920 |
82,620 |
57.862,00 |
|
|
AURUBIS AG |
676650 |
75,200 |
16:03 |
+1,550 |
+2,10% |
75,150 |
75,200 |
73,650 |
116.730,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,200 |
16:03 |
-1,250 |
-1,68% |
73,200 |
73,250 |
74,450 |
60.052,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,750 |
16:01 |
-1,250 |
-1,69% |
72,650 |
72,750 |
74,000 |
21.903,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
71,200 |
16:03 |
-6,640 |
-8,53% |
71,180 |
71,220 |
77,840 |
1,01 Mio. |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
10:27 |
+2,000 |
+2,89% |
73,000 |
73,200 |
69,100 |
53,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,800 |
16:02 |
+0,700 |
+1,00% |
70,750 |
70,800 |
70,100 |
33.344,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,260 |
16:04 |
+0,900 |
+1,32% |
69,260 |
69,280 |
68,360 |
2,11 Mio. |
|
|
TALANX AG NA O.N. |
TLX100 |
68,300 |
14:56 |
-2,100 |
-2,98% |
68,500 |
68,600 |
70,400 |
96,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
16:00 |
+0,400 |
+0,59% |
67,700 |
67,800 |
67,350 |
66.671,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,300 |
16:03 |
+0,240 |
+0,39% |
62,300 |
62,340 |
62,060 |
121.807,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,950 |
15:59 |
-1,050 |
-1,67% |
61,900 |
62,000 |
63,000 |
13.470,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
55,000 |
15:55 |
-0,700 |
-1,26% |
54,900 |
55,100 |
55,700 |
23.612,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,100 |
16:02 |
+0,320 |
+0,61% |
53,080 |
53,100 |
52,780 |
91.136,00 |
|
|
PUMA SE |
696960 |
52,340 |
16:03 |
+1,700 |
+3,36% |
52,320 |
52,360 |
50,640 |
197.918,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,600 |
16:02 |
+2,660 |
+5,55% |
50,450 |
50,550 |
47,940 |
178.135,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,500 |
16:03 |
+0,480 |
+0,96% |
50,500 |
50,540 |
50,020 |
230.495,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,610 |
16:02 |
+0,760 |
+1,56% |
49,580 |
49,630 |
48,850 |
194.650,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,350 |
16:02 |
+1,450 |
+3,03% |
49,350 |
49,450 |
47,900 |
29.613,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,055 |
16:03 |
+0,015 |
+0,03% |
49,050 |
49,055 |
49,040 |
877.298,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,580 |
16:03 |
+0,880 |
+1,84% |
48,560 |
48,680 |
47,700 |
67.089,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,550 |
16:03 |
-0,350 |
-0,72% |
48,530 |
48,570 |
48,900 |
188.062,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,300 |
16:00 |
+0,550 |
+1,20% |
46,300 |
46,400 |
45,750 |
28.103,00 |
|
|
KION GROUP AG |
KGX888 |
45,740 |
09:58 |
±0,000 |
±0,00% |
45,840 |
45,880 |
45,740 |
100,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,620 |
16:02 |
+0,280 |
+0,62% |
45,600 |
45,660 |
45,340 |
37.719,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,280 |
16:03 |
+0,600 |
+1,41% |
43,240 |
43,300 |
42,680 |
21.994,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
43,200 |
16:02 |
+2,840 |
+7,04% |
43,220 |
43,340 |
40,360 |
166.819,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,720 |
15:30 |
+0,450 |
+1,09% |
41,710 |
41,720 |
41,270 |
751,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,480 |
16:03 |
+0,550 |
+1,34% |
41,465 |
41,490 |
40,930 |
105.384,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,850 |
16:03 |
+0,370 |
+0,91% |
40,850 |
40,890 |
40,480 |
109.212,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,430 |
16:03 |
-0,150 |
-0,38% |
39,420 |
39,440 |
39,580 |
761.208,00 |
|
|
GEA GROUP AG |
660200 |
38,280 |
16:00 |
+0,020 |
+0,05% |
38,280 |
38,300 |
38,260 |
54.309,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,560 |
13:12 |
-1,800 |
-4,57% |
37,520 |
37,560 |
39,360 |
2.060,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,055 |
16:03 |
-0,125 |
-0,34% |
37,045 |
37,055 |
37,180 |
1,43 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,700 |
15:59 |
+0,400 |
+1,13% |
35,620 |
35,700 |
35,300 |
19.536,00 |
|
|
RWE AG INH O.N. |
703712 |
35,050 |
16:03 |
+0,590 |
+1,71% |
35,030 |
35,050 |
34,460 |
1,31 Mio. |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,500 |
16:03 |
+6,180 |
+24,41% |
31,480 |
31,510 |
25,320 |
3,08 Mio. |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
31,240 |
16:01 |
+1,720 |
+5,83% |
31,240 |
31,300 |
29,520 |
73.904,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,400 |
16:02 |
+0,440 |
+1,47% |
30,360 |
30,420 |
29,960 |
23.321,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,680 |
16:04 |
+0,300 |
+1,02% |
29,660 |
29,680 |
29,380 |
5,24 Mio. |
|
|
RTL GROUP |
861149 |
29,600 |
12:26 |
-0,150 |
-0,50% |
29,650 |
29,750 |
29,750 |
1.324,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,710 |
15:59 |
+0,040 |
+0,14% |
28,690 |
28,720 |
28,670 |
537.661,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,920 |
16:03 |
+0,020 |
+0,07% |
27,910 |
27,930 |
27,900 |
732.616,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,880 |
15:59 |
+0,420 |
+1,53% |
27,880 |
27,940 |
27,460 |
91.072,00 |
|
|
LANXESS AG |
547040 |
27,310 |
16:03 |
-0,410 |
-1,48% |
27,300 |
27,330 |
27,720 |
94.731,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,040 |
16:03 |
+0,180 |
+0,67% |
27,000 |
27,060 |
26,860 |
27.074,00 |
|
|
ZALANDO SE |
ZAL111 |
24,610 |
13:50 |
-0,070 |
-0,28% |
24,480 |
24,500 |
24,680 |
600,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,180 |
16:04 |
-0,010 |
-0,04% |
24,170 |
24,180 |
24,190 |
2,32 Mio. |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,020 |
16:03 |
+0,040 |
+0,17% |
24,000 |
24,040 |
23,980 |
159.575,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,400 |
16:03 |
-0,980 |
-4,02% |
23,380 |
23,420 |
24,380 |
136.052,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,680 |
16:03 |
+1,220 |
+5,68% |
22,660 |
22,680 |
21,460 |
685.573,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,940 |
16:03 |
-0,070 |
-0,32% |
21,940 |
21,950 |
22,010 |
2,94 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,680 |
16:03 |
±0,000 |
±0,00% |
20,670 |
20,690 |
20,680 |
290.447,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,350 |
16:02 |
+0,420 |
+2,22% |
19,310 |
19,380 |
18,930 |
71.807,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,520 |
16:02 |
-0,080 |
-0,45% |
17,520 |
17,540 |
17,600 |
28.384,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,960 |
15:57 |
+0,010 |
+0,06% |
16,950 |
16,970 |
16,950 |
184.262,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,940 |
16:03 |
+0,138 |
+0,87% |
15,940 |
15,944 |
15,802 |
3,02 Mio. |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
15,240 |
16:02 |
+0,720 |
+4,96% |
15,220 |
15,250 |
14,520 |
1,37 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,520 |
15:59 |
+0,240 |
+1,68% |
14,520 |
14,560 |
14,280 |
46.707,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,230 |
16:03 |
+0,215 |
+1,53% |
14,225 |
14,235 |
14,015 |
1,02 Mio. |
|
|
COMMERZBANK AG |
CBK100 |
14,215 |
16:03 |
+0,335 |
+2,41% |
14,215 |
14,225 |
13,880 |
4,40 Mio. |
|
|
TAG IMMOBILIEN AG |
830350 |
13,830 |
16:03 |
+0,010 |
+0,07% |
13,820 |
13,840 |
13,820 |
202.818,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,295 |
16:02 |
+0,105 |
+0,80% |
13,290 |
13,295 |
13,190 |
2,67 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,540 |
16:02 |
-0,090 |
-0,77% |
11,535 |
11,545 |
11,630 |
302.789,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,100 |
16:03 |
+0,130 |
+1,30% |
10,090 |
10,100 |
9,970 |
1,26 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,876 |
16:03 |
+0,068 |
+1,00% |
6,876 |
6,880 |
6,808 |
3,90 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,968 |
16:02 |
+0,354 |
+6,31% |
5,960 |
5,972 |
5,614 |
3,37 Mio. |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,990 |
15:56 |
+0,101 |
+2,07% |
4,986 |
4,990 |
4,889 |
1,52 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,101 |
13:40 |
+0,026 |
+1,25% |
2,107 |
2,110 |
2,075 |
89.500,00 |
|