| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.978,99 |
17:50 |
-32,85 |
-0,33% |
- |
- |
10.011,84 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.041,36 |
17:50 |
-13,31 |
-0,33% |
- |
- |
4.054,67 |
-- |
|
|
RHEINMETALL AG |
703000 |
527,400 |
17:49 |
-2,400 |
-0,45% |
525,600 |
526,200 |
529,800 |
1.679,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,200 |
17:53 |
+1,400 |
+0,31% |
460,200 |
461,600 |
458,800 |
313,00 |
 |
|
SARTORIUS AG VZO O.N. |
716563 |
268,700 |
15:43 |
-2,300 |
-0,85% |
269,500 |
271,200 |
271,000 |
150,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,900 |
17:59 |
-0,100 |
-0,04% |
266,500 |
267,100 |
267,000 |
2.361,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
246,500 |
09:13 |
+3,000 |
+1,23% |
242,000 |
245,500 |
243,500 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,300 |
09:46 |
+1,300 |
+0,57% |
229,400 |
230,100 |
229,000 |
22,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
226,300 |
14:18 |
-1,400 |
-0,61% |
227,700 |
228,300 |
227,700 |
51,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,700 |
17:47 |
+2,700 |
+1,21% |
226,800 |
227,700 |
224,000 |
22,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,250 |
13:39 |
-0,200 |
-0,11% |
184,200 |
185,200 |
184,450 |
1.090,00 |
|
|
SAP SE O.N. |
716460 |
179,980 |
17:37 |
+0,680 |
+0,38% |
179,760 |
179,980 |
179,300 |
3.556,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,000 |
17:36 |
+1,360 |
+0,79% |
173,040 |
173,900 |
172,640 |
3.101,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,550 |
17:19 |
-0,850 |
-0,51% |
165,400 |
166,000 |
166,400 |
72,00 |
|
|
AIRBUS SE |
938914 |
161,000 |
16:51 |
-0,020 |
-0,01% |
161,000 |
161,500 |
161,020 |
572,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,950 |
15:12 |
+1,200 |
+0,83% |
146,150 |
146,450 |
144,750 |
77,00 |
|
|
KRONES AG O.N. |
633500 |
125,200 |
16:29 |
-0,600 |
-0,48% |
125,200 |
126,800 |
125,800 |
100,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
119,300 |
16:43 |
-1,700 |
-1,40% |
119,150 |
119,650 |
121,000 |
4.971,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
103,400 |
09:33 |
+1,450 |
+1,42% |
103,300 |
103,750 |
101,950 |
50,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,850 |
09:16 |
-0,150 |
-0,15% |
101,050 |
101,900 |
103,000 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
99,150 |
08:10 |
-0,400 |
-0,40% |
99,950 |
100,600 |
99,550 |
55,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,240 |
13:55 |
-0,240 |
-0,24% |
97,680 |
97,960 |
98,480 |
201,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
97,850 |
18:12 |
-11,250 |
-10,31% |
97,250 |
97,850 |
109,100 |
9.627,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
94,980 |
18:00 |
-0,180 |
-0,19% |
94,660 |
94,960 |
95,160 |
2.232,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
94,800 |
17:56 |
-5,000 |
-5,01% |
94,700 |
94,900 |
99,800 |
159,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
94,250 |
15:10 |
-0,700 |
-0,74% |
92,900 |
93,300 |
94,950 |
384,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
88,950 |
09:13 |
+0,350 |
+0,39% |
90,600 |
90,950 |
88,600 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
84,760 |
15:05 |
-2,200 |
-2,53% |
84,580 |
85,260 |
86,960 |
52,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,140 |
12:14 |
-0,180 |
-0,21% |
84,140 |
84,420 |
84,320 |
70,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
83,500 |
08:02 |
-1,700 |
-2,00% |
83,000 |
83,900 |
85,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,600 |
08:15 |
-0,200 |
-0,24% |
83,200 |
83,800 |
84,800 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,550 |
15:29 |
-1,250 |
-1,53% |
80,700 |
80,850 |
81,800 |
140,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
79,640 |
16:52 |
-1,300 |
-1,61% |
79,600 |
79,820 |
80,940 |
602,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,100 |
17:16 |
-0,750 |
-0,94% |
78,750 |
79,300 |
79,850 |
286,00 |
|
|
AURUBIS AG |
676650 |
77,900 |
16:41 |
-2,000 |
-2,50% |
77,750 |
78,100 |
79,900 |
380,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,600 |
08:46 |
+1,850 |
+2,51% |
74,800 |
75,200 |
73,750 |
330,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,150 |
17:28 |
-0,400 |
-0,54% |
73,850 |
74,500 |
74,550 |
35,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,150 |
16:20 |
+0,550 |
+0,77% |
72,250 |
72,700 |
71,600 |
102,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,350 |
11:42 |
-0,250 |
-0,35% |
71,450 |
72,150 |
71,600 |
50,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
70,800 |
17:31 |
-1,700 |
-2,34% |
71,100 |
72,100 |
72,500 |
75,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
68,700 |
16:51 |
-0,800 |
-1,15% |
68,920 |
69,160 |
69,500 |
1.050,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,150 |
09:44 |
-0,300 |
-0,44% |
68,300 |
68,350 |
68,450 |
200,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
67,050 |
08:02 |
+0,350 |
+0,52% |
67,000 |
67,250 |
66,700 |
0,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,790 |
17:39 |
-0,130 |
-0,19% |
66,640 |
66,960 |
66,920 |
8.240,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,900 |
09:13 |
-0,260 |
-0,42% |
61,360 |
61,900 |
62,160 |
50,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,800 |
08:16 |
±0,000 |
±0,00% |
55,700 |
56,600 |
56,800 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,200 |
17:03 |
-1,300 |
-2,34% |
54,500 |
54,800 |
55,500 |
749,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,240 |
17:20 |
+0,140 |
+0,26% |
53,280 |
53,580 |
53,100 |
44,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,900 |
14:00 |
-0,850 |
-1,61% |
52,200 |
52,600 |
52,750 |
1.520,00 |
|
|
PUMA SE |
696960 |
49,710 |
11:57 |
-1,970 |
-3,81% |
49,700 |
50,260 |
51,680 |
345,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,620 |
11:05 |
-0,560 |
-1,12% |
49,850 |
50,060 |
50,180 |
90,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,950 |
17:45 |
-1,450 |
-2,82% |
49,850 |
50,000 |
51,400 |
871,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,670 |
11:05 |
+0,780 |
+1,60% |
49,600 |
49,740 |
48,890 |
3,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,430 |
14:46 |
-0,010 |
-0,02% |
49,150 |
49,380 |
49,440 |
1.335,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,165 |
17:58 |
-0,080 |
-0,16% |
49,040 |
49,160 |
49,245 |
3.383,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,600 |
18:10 |
-1,220 |
-2,50% |
47,400 |
47,680 |
48,820 |
346,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,500 |
16:21 |
+0,280 |
+0,61% |
46,600 |
46,740 |
46,220 |
574,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,060 |
15:15 |
-0,180 |
-0,39% |
46,200 |
46,360 |
46,240 |
202,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,240 |
12:14 |
+0,240 |
+0,53% |
45,380 |
45,560 |
45,000 |
2.464,00 |
|
|
KION GROUP AG |
KGX888 |
44,580 |
12:29 |
-0,450 |
-1,00% |
45,090 |
45,380 |
45,030 |
25,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
41,550 |
14:25 |
-0,530 |
-1,26% |
41,300 |
41,645 |
42,080 |
425,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,470 |
15:42 |
-0,790 |
-1,96% |
39,490 |
39,730 |
40,260 |
2.044,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
39,400 |
17:15 |
+0,140 |
+0,36% |
39,140 |
39,340 |
39,260 |
2.328,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,250 |
17:30 |
+0,260 |
+0,67% |
39,170 |
39,290 |
38,990 |
2.431,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,170 |
17:31 |
-0,810 |
-2,03% |
39,000 |
39,150 |
39,980 |
5.718,00 |
|
|
GEA GROUP AG |
660200 |
37,820 |
09:13 |
+0,040 |
+0,11% |
37,640 |
37,820 |
37,780 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,365 |
17:20 |
-1,085 |
-2,90% |
36,355 |
36,435 |
37,450 |
5.027,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,560 |
08:09 |
+0,860 |
+2,48% |
35,020 |
35,380 |
34,700 |
100,00 |
|
|
RWE AG INH O.N. |
703712 |
34,470 |
18:09 |
-0,330 |
-0,95% |
34,480 |
34,530 |
34,800 |
2.085,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,000 |
16:29 |
+0,360 |
+1,10% |
32,860 |
33,160 |
32,640 |
505,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
32,300 |
15:17 |
-0,580 |
-1,76% |
32,220 |
32,500 |
32,880 |
200,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
30,500 |
13:41 |
-1,110 |
-3,51% |
29,950 |
30,100 |
31,610 |
1.499,00 |
|
|
RTL GROUP |
861149 |
30,000 |
16:41 |
-0,200 |
-0,66% |
29,750 |
30,050 |
30,200 |
818,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,800 |
14:41 |
-0,700 |
-2,37% |
28,690 |
28,790 |
29,500 |
914,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,660 |
14:40 |
+0,520 |
+1,85% |
28,440 |
28,680 |
28,140 |
100,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,325 |
16:05 |
-0,390 |
-1,36% |
28,075 |
28,625 |
28,715 |
2.302,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,080 |
08:02 |
+0,420 |
+1,52% |
28,020 |
28,180 |
27,660 |
0,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,510 |
16:46 |
-0,440 |
-1,57% |
27,480 |
27,610 |
27,950 |
1.522,00 |
|
|
LANXESS AG |
547040 |
25,290 |
16:08 |
-1,270 |
-4,78% |
25,320 |
25,600 |
26,560 |
265,00 |
|
|
ZALANDO SE |
ZAL111 |
24,050 |
17:58 |
-0,260 |
-1,07% |
23,940 |
24,050 |
24,310 |
1.740,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,920 |
18:11 |
-0,290 |
-1,20% |
23,920 |
23,960 |
24,210 |
43.101,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,200 |
15:44 |
-0,620 |
-2,60% |
23,420 |
23,560 |
23,820 |
787,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,640 |
17:09 |
-0,860 |
-3,66% |
22,660 |
22,750 |
23,500 |
2.384,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,060 |
09:38 |
+0,200 |
+0,87% |
22,560 |
22,740 |
22,860 |
50,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,130 |
16:51 |
-0,030 |
-0,14% |
22,100 |
22,160 |
22,160 |
13.039,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,500 |
13:19 |
+0,600 |
+3,02% |
20,300 |
20,440 |
19,900 |
7.043,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,190 |
17:20 |
-0,060 |
-0,30% |
20,190 |
20,260 |
20,250 |
1.114,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,640 |
10:53 |
+0,160 |
+0,92% |
17,420 |
17,700 |
17,480 |
180,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,960 |
15:29 |
-0,040 |
-0,24% |
16,950 |
16,990 |
17,000 |
2.000,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,605 |
17:49 |
+0,005 |
+0,03% |
15,605 |
15,670 |
15,600 |
15.171,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,542 |
17:47 |
-0,116 |
-0,74% |
15,542 |
15,566 |
15,658 |
27.155,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,560 |
08:26 |
+0,160 |
+1,11% |
14,380 |
14,660 |
14,400 |
40,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,420 |
11:12 |
-0,270 |
-1,84% |
14,540 |
14,650 |
14,690 |
500,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,180 |
17:39 |
-0,080 |
-0,56% |
14,180 |
14,280 |
14,260 |
1.744,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,615 |
15:21 |
-0,005 |
-0,04% |
13,595 |
13,685 |
13,620 |
1.600,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,700 |
18:11 |
+0,035 |
+0,28% |
12,685 |
12,715 |
12,665 |
9.751,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,940 |
14:31 |
-0,115 |
-0,95% |
11,960 |
12,045 |
12,055 |
210,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,585 |
17:09 |
-0,060 |
-0,62% |
9,565 |
9,590 |
9,645 |
907,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,488 |
17:37 |
-0,152 |
-2,29% |
6,476 |
6,494 |
6,640 |
31.770,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,560 |
14:38 |
-0,068 |
-1,21% |
5,614 |
5,656 |
5,628 |
1.608,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,746 |
17:57 |
-0,079 |
-1,64% |
4,728 |
4,756 |
4,825 |
6.969,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,154 |
13:52 |
-0,030 |
-1,37% |
2,180 |
2,200 |
2,184 |
13.971,00 |
|
