| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.568,73 |
17:50 |
-92,68 |
-0,96% |
- |
- |
9.661,41 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.938,15 |
17:50 |
-38,15 |
-0,96% |
- |
- |
3.976,30 |
-- |
|
|
RHEINMETALL AG |
703000 |
518,200 |
17:49 |
-5,200 |
-0,99% |
517,200 |
517,800 |
523,400 |
625,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
412,300 |
17:18 |
-2,700 |
-0,65% |
412,300 |
412,600 |
415,000 |
434,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
287,900 |
09:10 |
-4,600 |
-1,57% |
281,800 |
282,800 |
292,500 |
15,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,200 |
18:09 |
+0,200 |
+0,07% |
266,700 |
267,100 |
267,000 |
2.102,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
256,500 |
15:08 |
-1,500 |
-0,58% |
250,500 |
253,500 |
258,000 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,300 |
15:39 |
-0,200 |
-0,09% |
232,800 |
233,600 |
233,500 |
112,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
228,000 |
15:08 |
-4,300 |
-1,85% |
226,100 |
226,600 |
232,300 |
94,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
226,800 |
10:14 |
+3,100 |
+1,39% |
226,200 |
226,800 |
223,700 |
75,00 |
 |
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,650 |
16:45 |
-0,950 |
-0,52% |
180,650 |
181,600 |
182,600 |
203,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,560 |
17:02 |
-0,600 |
-0,34% |
175,380 |
176,220 |
177,160 |
986,00 |
|
|
SAP SE O.N. |
716460 |
169,960 |
17:42 |
-1,680 |
-0,98% |
169,280 |
169,760 |
171,640 |
919,00 |
|
|
AIRBUS SE |
938914 |
155,160 |
17:32 |
-0,920 |
-0,59% |
154,080 |
154,580 |
156,080 |
298,00 |
|
|
MERCK KGAA O.N. |
659990 |
149,150 |
18:21 |
-0,600 |
-0,40% |
148,700 |
149,300 |
149,750 |
52,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,350 |
15:08 |
-0,400 |
-0,28% |
140,250 |
140,700 |
140,750 |
176,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
127,100 |
16:39 |
-1,200 |
-0,94% |
126,700 |
127,100 |
128,300 |
460,00 |
|
|
KRONES AG O.N. |
633500 |
123,200 |
17:06 |
-0,400 |
-0,32% |
122,800 |
124,200 |
123,600 |
860,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
115,700 |
18:09 |
-5,500 |
-4,54% |
115,500 |
115,950 |
121,200 |
13.857,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,700 |
18:03 |
-4,200 |
-3,93% |
102,250 |
102,600 |
106,900 |
1.086,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
100,300 |
08:02 |
-1,000 |
-0,99% |
100,800 |
101,100 |
101,300 |
0,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,550 |
15:08 |
-0,650 |
-0,64% |
100,650 |
101,500 |
101,200 |
300,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,100 |
13:29 |
-0,800 |
-0,79% |
98,700 |
99,350 |
100,900 |
2,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,150 |
15:08 |
-0,300 |
-0,30% |
100,400 |
100,850 |
100,450 |
75,00 |
|
|
HOCHTIEF AG |
607000 |
99,150 |
17:02 |
+0,500 |
+0,51% |
98,350 |
99,050 |
98,650 |
47,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,380 |
15:51 |
-1,100 |
-1,14% |
94,420 |
94,700 |
96,480 |
1.051,00 |
|
|
SIXT SE ST O.N. |
723132 |
90,200 |
10:10 |
-1,300 |
-1,42% |
89,850 |
90,200 |
91,500 |
30,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,860 |
18:08 |
-3,440 |
-3,94% |
83,900 |
84,020 |
87,300 |
5.913,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,650 |
15:29 |
+0,500 |
+0,60% |
83,250 |
83,450 |
83,150 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,500 |
08:34 |
±0,000 |
±0,00% |
81,900 |
82,500 |
82,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
84,100 |
15:08 |
+2,000 |
+2,44% |
83,250 |
83,600 |
82,100 |
168,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
79,880 |
10:54 |
+2,740 |
+3,55% |
79,540 |
80,220 |
77,140 |
0,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,140 |
17:51 |
-4,050 |
-5,39% |
70,900 |
71,110 |
75,190 |
45.095,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,120 |
08:02 |
+0,140 |
+0,19% |
74,700 |
74,920 |
74,980 |
0,00 |
|
|
AURUBIS AG |
676650 |
76,500 |
13:32 |
+1,700 |
+2,27% |
75,100 |
75,350 |
74,800 |
105,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,550 |
11:28 |
-1,100 |
-1,47% |
72,900 |
73,300 |
74,650 |
25,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
74,300 |
10:46 |
+0,960 |
+1,31% |
74,280 |
74,560 |
73,340 |
309,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,850 |
15:08 |
-0,450 |
-0,63% |
70,550 |
71,000 |
71,300 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,300 |
08:02 |
+1,050 |
+1,47% |
70,300 |
71,200 |
71,250 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,750 |
08:02 |
-0,550 |
-0,78% |
69,200 |
69,800 |
70,300 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,800 |
09:03 |
-0,200 |
-0,29% |
68,750 |
69,400 |
69,000 |
0,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,200 |
15:08 |
+1,900 |
+2,95% |
65,950 |
66,300 |
64,300 |
436,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,900 |
08:05 |
+0,100 |
+0,16% |
63,900 |
64,400 |
63,800 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,820 |
15:08 |
-0,680 |
-1,11% |
60,720 |
61,280 |
61,500 |
30,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
60,200 |
08:02 |
+0,100 |
+0,17% |
60,000 |
60,300 |
60,100 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,900 |
08:05 |
+0,300 |
+0,51% |
57,700 |
58,600 |
58,600 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,680 |
16:47 |
-1,680 |
-3,15% |
51,960 |
52,260 |
53,360 |
1.052,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,500 |
14:48 |
-0,120 |
-0,23% |
50,500 |
50,800 |
51,620 |
82,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,850 |
08:02 |
-0,300 |
-0,59% |
49,320 |
49,580 |
51,150 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,100 |
17:59 |
-1,220 |
-2,47% |
47,750 |
48,040 |
49,320 |
3.904,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,995 |
18:28 |
-0,145 |
-0,30% |
48,945 |
49,000 |
49,140 |
23.807,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
46,940 |
15:23 |
-1,460 |
-3,02% |
46,880 |
47,180 |
48,400 |
215,00 |
|
|
COVESTRO AG O.N. |
606214 |
46,880 |
18:02 |
-1,080 |
-2,25% |
46,850 |
47,010 |
47,960 |
4.183,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,280 |
17:24 |
-1,180 |
-2,54% |
45,140 |
45,380 |
46,460 |
122,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,450 |
11:36 |
+0,450 |
+0,98% |
46,650 |
46,800 |
46,000 |
29,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,150 |
12:07 |
-1,050 |
-2,32% |
43,650 |
43,750 |
45,200 |
180,00 |
|
|
PUMA SE |
696960 |
43,330 |
15:08 |
-1,020 |
-2,30% |
43,150 |
43,380 |
44,350 |
628,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,100 |
17:24 |
-2,090 |
-4,73% |
42,290 |
42,410 |
44,190 |
14.424,00 |
|
|
KION GROUP AG |
KGX888 |
43,670 |
10:18 |
-0,260 |
-0,59% |
43,260 |
43,430 |
43,930 |
110,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
41,800 |
09:47 |
-1,220 |
-2,84% |
43,700 |
43,880 |
43,020 |
240,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
38,680 |
15:08 |
-0,480 |
-1,23% |
39,215 |
39,560 |
39,160 |
160,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,510 |
16:19 |
+0,410 |
+1,05% |
39,210 |
39,280 |
39,100 |
3.074,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,940 |
17:29 |
-0,700 |
-1,86% |
36,780 |
36,940 |
37,640 |
3.115,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,840 |
09:38 |
+1,360 |
+3,63% |
39,480 |
39,690 |
37,480 |
40,00 |
|
|
GEA GROUP AG |
660200 |
37,960 |
15:08 |
+0,520 |
+1,39% |
37,800 |
37,960 |
37,440 |
46,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,060 |
08:02 |
+0,440 |
+1,20% |
37,020 |
37,260 |
36,620 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,460 |
09:03 |
-0,080 |
-0,23% |
34,680 |
35,060 |
35,540 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
32,720 |
18:00 |
-0,410 |
-1,24% |
32,620 |
32,670 |
33,130 |
3.663,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,790 |
17:36 |
-0,105 |
-0,32% |
32,550 |
32,555 |
32,895 |
4.170,00 |
|
|
CANCOM SE O.N. |
541910 |
29,260 |
15:08 |
-0,160 |
-0,54% |
29,140 |
29,420 |
29,420 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
28,900 |
17:18 |
-0,300 |
-1,03% |
28,800 |
29,100 |
29,200 |
2.809,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,280 |
15:08 |
-0,440 |
-1,53% |
27,980 |
28,260 |
28,720 |
0,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,990 |
17:58 |
+0,330 |
+1,19% |
27,820 |
27,910 |
27,660 |
433,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,525 |
16:41 |
+0,050 |
+0,18% |
27,275 |
27,295 |
27,475 |
2.836,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
27,040 |
09:55 |
-0,040 |
-0,15% |
26,800 |
26,960 |
27,080 |
178,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,400 |
09:46 |
+0,400 |
+1,48% |
26,260 |
26,450 |
27,000 |
1.000,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,200 |
18:02 |
-0,720 |
-2,67% |
26,200 |
26,340 |
26,920 |
1.634,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,250 |
18:20 |
+1,040 |
+3,97% |
27,190 |
27,280 |
26,210 |
14.103,00 |
|
|
LANXESS AG |
547040 |
26,810 |
16:54 |
+0,840 |
+3,23% |
26,350 |
26,640 |
25,970 |
150,00 |
|
|
ZALANDO SE |
ZAL111 |
24,520 |
15:02 |
-1,180 |
-4,59% |
24,590 |
24,690 |
25,700 |
1.017,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,380 |
08:02 |
+0,100 |
+0,40% |
25,140 |
25,340 |
25,280 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,600 |
17:29 |
-0,400 |
-1,74% |
22,600 |
22,700 |
23,000 |
680,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,820 |
17:25 |
-0,160 |
-0,73% |
21,870 |
21,960 |
21,980 |
3.181,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,540 |
17:57 |
-0,190 |
-0,87% |
21,470 |
21,520 |
21,730 |
11.132,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,485 |
17:20 |
+0,125 |
+0,65% |
19,455 |
19,500 |
19,360 |
1.021,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,830 |
17:35 |
-0,500 |
-2,59% |
18,800 |
18,960 |
19,330 |
1.113,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,285 |
18:36 |
+0,160 |
+0,84% |
19,285 |
19,345 |
19,125 |
8.278,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,900 |
15:29 |
-0,010 |
-0,06% |
16,910 |
16,930 |
16,910 |
650,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,500 |
15:08 |
+0,100 |
+0,61% |
16,300 |
16,580 |
16,400 |
140,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,012 |
18:07 |
-0,106 |
-0,70% |
15,002 |
15,018 |
15,118 |
35.988,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,995 |
18:00 |
+0,135 |
+0,97% |
13,930 |
13,985 |
13,860 |
20.517,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,205 |
16:20 |
+0,665 |
+4,91% |
13,985 |
14,080 |
13,540 |
1.612,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
08:02 |
-0,040 |
-0,30% |
13,400 |
13,560 |
13,480 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,200 |
12:09 |
-0,070 |
-0,53% |
13,190 |
13,250 |
13,270 |
600,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,280 |
15:08 |
+0,320 |
+2,47% |
13,320 |
13,430 |
12,960 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,530 |
09:03 |
-0,020 |
-0,16% |
12,350 |
12,470 |
12,550 |
1.680,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,420 |
18:09 |
-0,080 |
-0,64% |
12,385 |
12,415 |
12,500 |
5.617,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,710 |
17:51 |
+0,015 |
+0,15% |
9,705 |
9,725 |
9,695 |
10.801,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,716 |
18:13 |
-0,044 |
-0,65% |
6,708 |
6,726 |
6,760 |
127.344,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,380 |
17:26 |
-0,294 |
-4,41% |
6,336 |
6,358 |
6,674 |
21.573,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,691 |
17:35 |
-0,071 |
-1,49% |
4,710 |
4,732 |
4,762 |
5.967,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,983 |
15:46 |
-0,027 |
-1,34% |
1,944 |
1,962 |
2,010 |
48.780,00 |
|
