| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HDAX ® PERFORMANCE-INDEX |
846901 |
10.056,03 |
15:06 |
+70,53 |
+0,71% |
- |
- |
9.985,50 |
-- |
|
|
HDAX KURSINDEX |
846997 |
4.068,57 |
14.05. |
+2,73 |
+0,07% |
- |
- |
4.068,57 |
-- |
|
|
AIRBUS SE |
938914 |
159,900 |
15:06 |
+1,220 |
+0,77% |
159,900 |
159,960 |
158,680 |
49.104,00 |
|
|
RTL GROUP |
861149 |
30,050 |
14:48 |
+0,450 |
+1,52% |
29,900 |
30,000 |
29,600 |
5.195,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
446,000 |
14:41 |
-0,500 |
-0,11% |
446,500 |
446,700 |
446,500 |
346,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,000 |
15:06 |
-2,400 |
-0,90% |
262,900 |
263,000 |
265,400 |
519.028,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,900 |
15:03 |
+0,900 |
+0,40% |
227,800 |
228,000 |
227,000 |
70.192,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,640 |
15:06 |
+0,520 |
+3,68% |
14,620 |
14,660 |
14,120 |
278.873,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,868 |
15:05 |
+0,022 |
+0,32% |
6,868 |
6,872 |
6,846 |
2,10 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
121,900 |
15:06 |
+0,050 |
+0,04% |
121,850 |
121,950 |
121,850 |
394.416,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,831 |
15:05 |
-0,099 |
-2,01% |
4,826 |
4,831 |
4,930 |
5,55 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
62,450 |
15:05 |
+0,550 |
+0,89% |
62,400 |
62,500 |
61,900 |
11.409,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
186,300 |
15:06 |
+1,060 |
+0,57% |
186,280 |
186,340 |
185,240 |
375.972,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,750 |
15:04 |
-0,150 |
-0,18% |
81,600 |
81,750 |
81,900 |
70.944,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
295,300 |
15:05 |
+5,800 |
+2,00% |
295,000 |
295,400 |
289,500 |
37.299,00 |
|
|
SAP SE O.N. |
716460 |
175,400 |
15:06 |
+0,720 |
+0,41% |
175,380 |
175,420 |
174,680 |
276.948,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,800 |
15:06 |
+0,470 |
+0,68% |
69,800 |
69,820 |
69,330 |
1,99 Mio. |
|
|
RWE AG INH O.N. |
703712 |
36,290 |
14:51 |
+1,290 |
+3,69% |
36,200 |
36,220 |
35,000 |
16.363,00 |
|
|
RHEINMETALL AG |
703000 |
518,000 |
15:02 |
-5,000 |
-0,96% |
516,800 |
517,200 |
523,000 |
2.404,00 |
|
|
PUMA SE |
696960 |
51,880 |
15:05 |
+0,020 |
+0,04% |
51,900 |
51,940 |
51,860 |
166.238,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
77,250 |
14:13 |
+1,350 |
+1,78% |
77,450 |
77,600 |
75,900 |
2.056,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
14:32 |
-0,100 |
-0,15% |
67,600 |
67,750 |
67,850 |
9.768,00 |
|
|
GEA GROUP AG |
660200 |
37,640 |
15:05 |
-0,400 |
-1,05% |
37,620 |
37,680 |
38,040 |
71.357,00 |
|
|
MERCK KGAA O.N. |
659990 |
163,150 |
13:27 |
+4,550 |
+2,87% |
164,750 |
164,850 |
158,600 |
800,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
86,850 |
15:02 |
+1,800 |
+2,12% |
86,800 |
86,850 |
85,050 |
17.029,00 |
|
|
KRONES AG O.N. |
633500 |
127,600 |
14:56 |
±0,000 |
±0,00% |
127,200 |
127,400 |
127,600 |
2.526,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,700 |
15:06 |
+0,500 |
+1,34% |
37,695 |
37,710 |
37,200 |
1,04 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,420 |
14:58 |
+0,320 |
+0,91% |
35,420 |
35,480 |
35,100 |
25.929,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
14:56 |
+0,030 |
+0,18% |
16,980 |
16,990 |
16,950 |
185.148,00 |
|
|
HOCHTIEF AG |
607000 |
101,900 |
15:01 |
-1,200 |
-1,16% |
101,900 |
102,000 |
103,100 |
18.260,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,680 |
15:04 |
-0,060 |
-0,12% |
48,720 |
48,740 |
48,740 |
86.613,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,700 |
15:04 |
+0,240 |
+0,29% |
82,660 |
82,700 |
82,460 |
82.109,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,350 |
15:05 |
+0,300 |
+0,29% |
102,300 |
102,400 |
102,050 |
96.601,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,200 |
15:05 |
+1,700 |
+3,66% |
48,150 |
48,300 |
46,500 |
173.336,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,800 |
15:05 |
+0,550 |
+0,31% |
180,900 |
181,000 |
180,250 |
160.525,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,300 |
14:59 |
+0,150 |
+0,36% |
41,280 |
41,320 |
41,150 |
109.473,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,730 |
15:04 |
+0,080 |
+0,28% |
28,720 |
28,740 |
28,650 |
322.478,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,600 |
15:05 |
+1,000 |
+1,98% |
51,600 |
51,700 |
50,600 |
170.228,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,580 |
15:04 |
+0,310 |
+3,02% |
10,580 |
10,600 |
10,270 |
933.137,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,860 |
15:04 |
+1,600 |
+3,61% |
45,760 |
45,860 |
44,260 |
101.228,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,190 |
15:05 |
+0,180 |
+0,82% |
22,180 |
22,190 |
22,010 |
3,08 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,760 |
15:05 |
+0,370 |
+0,94% |
39,750 |
39,770 |
39,390 |
661.614,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,540 |
15:01 |
-0,060 |
-0,34% |
17,500 |
17,560 |
17,600 |
25.872,00 |
|
|
LANXESS AG |
547040 |
27,520 |
15:06 |
+0,020 |
+0,07% |
27,510 |
27,550 |
27,500 |
83.216,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,350 |
15:02 |
-1,700 |
-2,10% |
79,350 |
79,450 |
81,050 |
61.487,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,800 |
15:05 |
+0,700 |
+1,13% |
62,800 |
62,840 |
62,100 |
199.692,00 |
|
|
CANCOM SE O.N. |
541910 |
32,000 |
15:05 |
+0,420 |
+1,33% |
31,940 |
32,020 |
31,580 |
84.263,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
97,050 |
15:05 |
+0,800 |
+0,83% |
97,050 |
97,200 |
96,250 |
64.505,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
73,700 |
15:04 |
-0,200 |
-0,27% |
73,500 |
73,800 |
73,900 |
22.919,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,800 |
15:04 |
-1,250 |
-0,86% |
143,800 |
143,900 |
145,050 |
97.254,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,750 |
15:06 |
±0,000 |
±0,00% |
103,750 |
103,800 |
103,750 |
432.409,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,280 |
14:58 |
+0,560 |
+1,22% |
46,280 |
46,340 |
45,720 |
36.969,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,042 |
15:05 |
+0,012 |
+0,07% |
16,042 |
16,048 |
16,030 |
3,46 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
248,500 |
14:56 |
+2,500 |
+1,02% |
248,500 |
249,500 |
246,000 |
1.073,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,240 |
13:51 |
+0,120 |
+0,52% |
23,480 |
23,520 |
23,120 |
400,00 |
|
|
ZALANDO SE |
ZAL111 |
24,370 |
12:17 |
-0,350 |
-1,42% |
24,630 |
24,650 |
24,720 |
834,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
103,800 |
15:04 |
+1,050 |
+1,02% |
103,750 |
103,950 |
102,750 |
31.512,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,200 |
15:03 |
+1,800 |
+2,49% |
74,250 |
74,400 |
72,400 |
23.751,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,500 |
08:12 |
+0,200 |
+0,29% |
68,400 |
68,500 |
68,300 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,200 |
15:06 |
+0,050 |
+0,05% |
102,150 |
102,250 |
102,150 |
152.654,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
55,000 |
14:48 |
+0,600 |
+1,10% |
54,800 |
55,000 |
54,400 |
6.528,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,960 |
15:03 |
-0,120 |
-0,23% |
52,960 |
53,000 |
53,080 |
111.065,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,500 |
15:04 |
-0,040 |
-0,08% |
50,500 |
50,540 |
50,540 |
230.601,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,780 |
14:33 |
+0,020 |
+0,02% |
85,420 |
85,480 |
85,760 |
387,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
85,540 |
15:06 |
+4,340 |
+5,34% |
85,440 |
85,540 |
81,200 |
101.276,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,710 |
15:04 |
-0,555 |
-3,89% |
13,705 |
13,720 |
14,265 |
553.376,00 |
|
|
KION GROUP AG |
KGX888 |
45,620 |
09:14 |
-0,100 |
-0,22% |
46,260 |
46,320 |
45,720 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
75,100 |
15:05 |
+1,450 |
+1,97% |
75,100 |
75,200 |
73,650 |
34.024,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,280 |
14:28 |
+0,040 |
+0,10% |
38,380 |
38,440 |
38,240 |
1.747,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,850 |
15:04 |
+0,150 |
+0,72% |
20,840 |
20,860 |
20,700 |
279.810,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,180 |
15:06 |
+1,040 |
+4,31% |
25,170 |
25,190 |
24,140 |
2,87 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,265 |
15:05 |
+0,225 |
+1,73% |
13,265 |
13,275 |
13,040 |
2,80 Mio. |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,220 |
14:59 |
-0,530 |
-1,27% |
41,310 |
41,330 |
41,750 |
3.484,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,945 |
15:06 |
+0,620 |
+4,33% |
14,945 |
14,955 |
14,325 |
7,36 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
29,165 |
15:06 |
-0,055 |
-0,19% |
29,160 |
29,175 |
29,220 |
2,06 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
49,900 |
14:30 |
+0,620 |
+1,26% |
49,810 |
49,825 |
49,280 |
4.878,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
42,050 |
15:06 |
+0,510 |
+1,23% |
42,050 |
42,065 |
41,540 |
114.822,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
90,450 |
13:02 |
+4,000 |
+4,63% |
88,950 |
89,400 |
86,450 |
265,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,860 |
15:01 |
-0,100 |
-0,23% |
42,840 |
42,900 |
42,960 |
26.755,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,700 |
15:05 |
+0,050 |
+0,43% |
11,685 |
11,700 |
11,650 |
288.672,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,420 |
15:02 |
+0,540 |
+2,01% |
27,380 |
27,440 |
26,880 |
30.064,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,800 |
14:31 |
+1,980 |
+6,64% |
31,620 |
31,680 |
29,820 |
400,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,180 |
15:06 |
-0,810 |
-2,53% |
31,150 |
31,190 |
31,990 |
560.575,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,202 |
14:14 |
+0,069 |
+3,23% |
2,224 |
2,229 |
2,133 |
18.945,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
120,000 |
14:32 |
+2,800 |
+2,39% |
119,400 |
119,600 |
117,200 |
799,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,200 |
15:03 |
-0,040 |
-0,14% |
28,180 |
28,240 |
28,240 |
33.133,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,430 |
15:04 |
-0,810 |
-1,64% |
48,420 |
48,480 |
49,240 |
155.819,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,570 |
15:06 |
+1,520 |
+5,42% |
29,570 |
29,580 |
28,050 |
1,67 Mio. |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
50,700 |
14:39 |
+1,000 |
+2,01% |
50,700 |
50,900 |
49,700 |
554,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
229,900 |
15:06 |
+2,800 |
+1,23% |
229,800 |
230,000 |
227,100 |
117.160,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
70,480 |
15:04 |
-0,960 |
-1,34% |
70,460 |
70,500 |
71,440 |
246.009,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,632 |
15:05 |
-0,254 |
-4,32% |
5,632 |
5,636 |
5,886 |
3,70 Mio. |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,700 |
14:57 |
+0,200 |
+0,24% |
83,500 |
83,800 |
83,500 |
1.568,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,300 |
15:06 |
±0,000 |
±0,00% |
71,300 |
71,350 |
71,300 |
31.199,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,840 |
15:04 |
-0,160 |
-0,67% |
23,820 |
23,840 |
24,000 |
239.627,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,570 |
15:00 |
+0,260 |
+1,35% |
19,540 |
19,590 |
19,310 |
72.398,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,260 |
15:05 |
+0,650 |
+2,87% |
23,280 |
23,310 |
22,610 |
531.259,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,800 |
15:05 |
+0,300 |
+0,30% |
100,700 |
100,900 |
100,500 |
100.108,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,760 |
09:02 |
+0,080 |
+0,54% |
14,680 |
14,740 |
14,680 |
300,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,400 |
15:06 |
-0,700 |
-1,40% |
49,320 |
49,420 |
50,100 |
79.506,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
236,100 |
15:05 |
+1,100 |
+0,47% |
236,100 |
236,300 |
235,000 |
18.114,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,790 |
15:04 |
-0,330 |
-2,18% |
14,800 |
14,830 |
15,120 |
674.967,00 |
|