| | 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 |
525,600 |
19:28 |
-4,200 |
-0,79% |
525,400 |
526,000 |
529,800 |
1.881,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,900 |
20:46 |
+2,100 |
+0,46% |
460,600 |
461,400 |
458,800 |
914,00 |
 |
|
SARTORIUS AG VZO O.N. |
716563 |
268,700 |
15:43 |
-2,300 |
-0,85% |
269,500 |
270,900 |
271,000 |
150,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,500 |
20:39 |
-0,500 |
-0,19% |
266,300 |
266,800 |
267,000 |
2.492,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
246,500 |
09:13 |
+3,000 |
+1,23% |
242,500 |
245,500 |
243,500 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,300 |
09:46 |
+1,300 |
+0,57% |
229,500 |
230,200 |
229,000 |
22,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,700 |
17:47 |
+2,700 |
+1,21% |
226,200 |
226,800 |
224,000 |
22,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
226,300 |
14:18 |
-1,400 |
-0,61% |
227,900 |
228,500 |
227,700 |
51,00 |
|
| | 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% |
184,300 |
185,250 |
184,450 |
1.090,00 |
|
|
SAP SE O.N. |
716460 |
179,540 |
20:49 |
+0,240 |
+0,13% |
179,140 |
179,540 |
179,300 |
3.588,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
173,020 |
20:13 |
+0,380 |
+0,22% |
173,020 |
173,800 |
172,640 |
3.676,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,400 |
18:30 |
-1,000 |
-0,60% |
165,000 |
165,800 |
166,400 |
137,00 |
|
|
AIRBUS SE |
938914 |
161,000 |
18:41 |
-0,020 |
-0,01% |
161,400 |
161,900 |
161,020 |
605,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,950 |
15:12 |
+1,200 |
+0,83% |
146,100 |
146,450 |
144,750 |
77,00 |
|
|
KRONES AG O.N. |
633500 |
125,200 |
16:29 |
-0,600 |
-0,48% |
125,400 |
126,800 |
125,800 |
100,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
119,650 |
20:53 |
-1,350 |
-1,12% |
119,350 |
119,650 |
121,000 |
5.198,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
103,400 |
09:33 |
+1,450 |
+1,42% |
103,350 |
103,750 |
101,950 |
50,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,850 |
09:16 |
-0,150 |
-0,15% |
101,100 |
101,950 |
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% |
99,600 |
100,300 |
99,550 |
55,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,240 |
13:55 |
-0,240 |
-0,24% |
97,740 |
98,020 |
98,480 |
201,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
97,900 |
20:04 |
-11,200 |
-10,27% |
97,600 |
97,900 |
109,100 |
9.798,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
95,450 |
18:57 |
-4,350 |
-4,36% |
95,150 |
95,550 |
99,800 |
161,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
94,660 |
18:17 |
-0,500 |
-0,53% |
94,700 |
95,000 |
95,160 |
2.257,00 |
|
|
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% |
90,650 |
90,850 |
88,600 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
84,760 |
15:05 |
-2,200 |
-2,53% |
84,660 |
85,300 |
86,960 |
52,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,600 |
08:15 |
-0,200 |
-0,24% |
83,200 |
83,800 |
84,800 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,140 |
12:14 |
-0,180 |
-0,21% |
84,180 |
84,460 |
84,320 |
70,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
83,500 |
08:02 |
-1,700 |
-2,00% |
83,000 |
83,950 |
85,200 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,550 |
15:29 |
-1,250 |
-1,53% |
80,750 |
80,850 |
81,800 |
140,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
80,060 |
20:02 |
-0,880 |
-1,09% |
79,900 |
80,140 |
80,940 |
714,00 |
|
|
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% |
77,850 |
78,100 |
79,900 |
380,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,600 |
08:46 |
+1,850 |
+2,51% |
74,800 |
75,250 |
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% |
72,300 |
72,550 |
71,600 |
102,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,350 |
11:42 |
-0,250 |
-0,35% |
71,500 |
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% |
68,980 |
69,180 |
69,500 |
1.050,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,050 |
20:19 |
-0,400 |
-0,58% |
67,800 |
68,150 |
68,450 |
320,00 |
|
|
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 |
66,710 |
20:38 |
-0,210 |
-0,31% |
66,700 |
66,980 |
66,920 |
8.820,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,900 |
18:25 |
-0,260 |
-0,42% |
61,360 |
61,940 |
62,160 |
54,00 |
|
|
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 |
55,100 |
20:53 |
-0,400 |
-0,72% |
54,700 |
55,200 |
55,500 |
1.452,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,240 |
17:20 |
+0,140 |
+0,26% |
53,380 |
53,680 |
53,100 |
44,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,900 |
14:00 |
-0,850 |
-1,61% |
52,200 |
52,450 |
52,750 |
1.520,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,950 |
17:45 |
-1,450 |
-2,82% |
49,850 |
50,000 |
51,400 |
871,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
49,710 |
11:57 |
-1,970 |
-3,81% |
49,700 |
50,080 |
51,680 |
345,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,670 |
11:05 |
+0,780 |
+1,60% |
49,740 |
49,930 |
48,890 |
3,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,620 |
11:05 |
-0,560 |
-1,12% |
49,850 |
50,060 |
50,180 |
90,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,380 |
18:53 |
-0,060 |
-0,12% |
49,250 |
49,400 |
49,440 |
1.435,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,965 |
20:42 |
-0,280 |
-0,57% |
48,965 |
49,080 |
49,245 |
4.048,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,600 |
18:10 |
-1,220 |
-2,50% |
47,420 |
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 |
46,360 |
18:51 |
+0,120 |
+0,26% |
46,440 |
46,660 |
46,240 |
204,00 |
|
|
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% |
45,120 |
45,360 |
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% |
41,220 |
41,565 |
42,080 |
425,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,470 |
15:42 |
-0,790 |
-1,96% |
39,500 |
39,740 |
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 |
39,210 |
20:36 |
+0,220 |
+0,56% |
39,130 |
39,210 |
38,990 |
2.511,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,170 |
20:54 |
-0,810 |
-2,03% |
39,020 |
39,170 |
39,980 |
6.356,00 |
|
|
GEA GROUP AG |
660200 |
37,820 |
09:13 |
+0,040 |
+0,11% |
37,660 |
37,840 |
37,780 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,395 |
20:52 |
-1,055 |
-2,82% |
36,395 |
36,440 |
37,450 |
5.627,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,560 |
08:09 |
+0,860 |
+2,48% |
35,220 |
35,600 |
34,700 |
100,00 |
|
|
RWE AG INH O.N. |
703712 |
34,480 |
19:21 |
-0,320 |
-0,92% |
34,490 |
34,540 |
34,800 |
2.145,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,000 |
16:29 |
+0,360 |
+1,10% |
32,860 |
33,180 |
32,640 |
505,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
32,240 |
19:46 |
-0,640 |
-1,95% |
32,240 |
32,520 |
32,880 |
205,00 |
|
|
RTL GROUP |
861149 |
30,000 |
16:41 |
-0,200 |
-0,66% |
29,750 |
30,050 |
30,200 |
818,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,950 |
20:53 |
-1,660 |
-5,25% |
29,800 |
29,940 |
31,610 |
2.968,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,700 |
19:45 |
-0,800 |
-2,71% |
28,790 |
28,890 |
29,500 |
1.314,00 |
|
|
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 |
28,280 |
20:40 |
-0,435 |
-1,51% |
28,335 |
28,485 |
28,715 |
2.521,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,080 |
08:02 |
+0,420 |
+1,52% |
28,080 |
28,280 |
27,660 |
0,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,420 |
19:41 |
-0,530 |
-1,90% |
27,420 |
27,550 |
27,950 |
1.552,00 |
|
|
LANXESS AG |
547040 |
25,290 |
16:08 |
-1,270 |
-4,78% |
25,350 |
25,610 |
26,560 |
265,00 |
|
|
ZALANDO SE |
ZAL111 |
24,050 |
18:47 |
-0,260 |
-1,07% |
24,000 |
24,120 |
24,310 |
1.741,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,980 |
20:20 |
-0,230 |
-0,95% |
23,980 |
24,020 |
24,210 |
50.734,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,200 |
15:44 |
-0,620 |
-2,60% |
23,340 |
23,480 |
23,820 |
787,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,060 |
09:38 |
+0,200 |
+0,87% |
22,560 |
22,740 |
22,860 |
50,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,780 |
20:39 |
-0,720 |
-3,06% |
22,630 |
22,770 |
23,500 |
2.514,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,100 |
19:54 |
-0,060 |
-0,27% |
22,100 |
22,160 |
22,160 |
13.139,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,420 |
18:54 |
+0,520 |
+2,61% |
20,400 |
20,560 |
19,900 |
7.103,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,260 |
19:01 |
+0,010 |
+0,05% |
20,200 |
20,290 |
20,250 |
2.709,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,640 |
10:53 |
+0,160 |
+0,92% |
17,440 |
17,720 |
17,480 |
180,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,960 |
15:29 |
-0,040 |
-0,24% |
16,950 |
16,970 |
17,000 |
2.000,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,610 |
20:31 |
+0,010 |
+0,06% |
15,580 |
15,655 |
15,600 |
21.908,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,524 |
20:36 |
-0,134 |
-0,86% |
15,514 |
15,538 |
15,658 |
30.547,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,560 |
08:26 |
+0,160 |
+1,11% |
14,420 |
14,660 |
14,400 |
40,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,420 |
11:12 |
-0,270 |
-1,84% |
14,560 |
14,590 |
14,690 |
500,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,180 |
17:39 |
-0,080 |
-0,56% |
14,210 |
14,290 |
14,260 |
1.744,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,645 |
19:45 |
+0,025 |
+0,18% |
13,620 |
13,685 |
13,620 |
1.607,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,695 |
20:12 |
+0,030 |
+0,24% |
12,690 |
12,720 |
12,665 |
10.216,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,940 |
14:31 |
-0,115 |
-0,95% |
11,975 |
12,020 |
12,055 |
210,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,585 |
17:09 |
-0,060 |
-0,62% |
9,550 |
9,570 |
9,645 |
907,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,494 |
20:28 |
-0,146 |
-2,20% |
6,482 |
6,496 |
6,640 |
33.294,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,560 |
14:38 |
-0,068 |
-1,21% |
5,616 |
5,658 |
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% |
4,726 |
4,758 |
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 |
|
