| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.977,88 |
17:23 |
-33,96 |
-0,34% |
- |
- |
10.011,84 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.054,67 |
20.05. |
+11,99 |
+0,30% |
- |
- |
4.054,67 |
-- |
 |
|
RHEINMETALL AG |
703000 |
526,400 |
16:52 |
-3,400 |
-0,64% |
528,200 |
528,600 |
529,800 |
1.664,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
459,900 |
16:36 |
+1,100 |
+0,24% |
460,800 |
460,900 |
458,800 |
258,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
268,700 |
15:43 |
-2,300 |
-0,85% |
270,200 |
270,300 |
271,000 |
150,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,100 |
17:01 |
+0,100 |
+0,04% |
267,200 |
267,300 |
267,000 |
2.246,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
246,500 |
09:13 |
+3,000 |
+1,23% |
243,000 |
244,000 |
243,500 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,300 |
09:46 |
+1,300 |
+0,57% |
229,500 |
229,600 |
229,000 |
22,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
226,300 |
14:18 |
-1,400 |
-0,61% |
228,000 |
228,200 |
227,700 |
51,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
222,200 |
08:03 |
-1,800 |
-0,80% |
226,700 |
226,900 |
224,000 |
10,00 |
|
| | 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% |
184,800 |
184,900 |
184,450 |
1.090,00 |
|
|
SAP SE O.N. |
716460 |
180,200 |
17:20 |
+0,900 |
+0,50% |
180,140 |
180,180 |
179,300 |
3.538,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
173,420 |
16:52 |
+0,780 |
+0,45% |
173,420 |
173,440 |
172,640 |
3.032,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,550 |
17:19 |
-0,850 |
-0,51% |
165,550 |
165,600 |
166,400 |
72,00 |
|
|
AIRBUS SE |
938914 |
161,000 |
16:51 |
-0,020 |
-0,01% |
161,400 |
161,420 |
161,020 |
572,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,950 |
15:12 |
+1,200 |
+0,83% |
146,000 |
146,100 |
144,750 |
77,00 |
|
|
KRONES AG O.N. |
633500 |
125,200 |
16:29 |
-0,600 |
-0,48% |
125,600 |
125,800 |
125,800 |
100,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
119,300 |
16:43 |
-1,700 |
-1,40% |
119,350 |
119,400 |
121,000 |
4.971,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
98,000 |
16:58 |
-11,100 |
-10,17% |
98,000 |
98,150 |
109,100 |
9.391,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,850 |
09:16 |
-0,150 |
-0,15% |
101,550 |
101,650 |
103,000 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
103,400 |
09:33 |
+1,450 |
+1,42% |
103,650 |
103,700 |
101,950 |
50,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
95,000 |
17:14 |
-4,800 |
-4,81% |
94,400 |
94,500 |
99,800 |
134,00 |
|
|
HOCHTIEF AG |
607000 |
99,150 |
08:10 |
-0,400 |
-0,40% |
100,000 |
100,200 |
99,550 |
55,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,240 |
13:55 |
-0,240 |
-0,24% |
97,680 |
97,700 |
98,480 |
201,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
95,000 |
17:20 |
-0,160 |
-0,17% |
94,820 |
94,860 |
95,160 |
2.077,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
94,250 |
15:10 |
-0,700 |
-0,74% |
93,350 |
93,450 |
94,950 |
384,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
88,950 |
09:13 |
+0,350 |
+0,39% |
90,400 |
90,450 |
88,600 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
84,760 |
15:05 |
-2,200 |
-2,53% |
84,920 |
85,180 |
86,960 |
52,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
83,500 |
08:02 |
-1,700 |
-2,00% |
83,300 |
83,400 |
85,200 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,600 |
08:15 |
-0,200 |
-0,24% |
83,700 |
84,000 |
84,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,140 |
12:14 |
-0,180 |
-0,21% |
84,280 |
84,320 |
84,320 |
70,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,550 |
15:29 |
-1,250 |
-1,53% |
80,600 |
80,650 |
81,800 |
140,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
79,640 |
16:52 |
-1,300 |
-1,61% |
79,720 |
79,760 |
80,940 |
602,00 |
|
|
AURUBIS AG |
676650 |
77,900 |
16:41 |
-2,000 |
-2,50% |
78,050 |
78,100 |
79,900 |
380,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,100 |
17:16 |
-0,750 |
-0,94% |
79,000 |
79,100 |
79,850 |
286,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,150 |
08:02 |
-0,400 |
-0,54% |
74,150 |
74,250 |
74,550 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,600 |
08:46 |
+1,850 |
+2,51% |
74,900 |
75,000 |
73,750 |
330,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
08:02 |
-1,400 |
-1,93% |
71,300 |
71,500 |
72,500 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,150 |
16:20 |
+0,550 |
+0,77% |
72,350 |
72,450 |
71,600 |
102,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,350 |
11:42 |
-0,250 |
-0,35% |
71,550 |
71,650 |
71,600 |
50,00 |
|
| | 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% |
69,040 |
69,060 |
69,500 |
1.050,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,150 |
09:44 |
-0,300 |
-0,44% |
68,250 |
68,350 |
68,450 |
200,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,710 |
17:15 |
-0,210 |
-0,31% |
66,690 |
66,720 |
66,920 |
8.225,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
67,050 |
08:02 |
+0,350 |
+0,52% |
67,100 |
67,150 |
66,700 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,900 |
09:13 |
-0,260 |
-0,42% |
61,620 |
61,660 |
62,160 |
50,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,800 |
08:16 |
±0,000 |
±0,00% |
56,000 |
56,200 |
56,800 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,200 |
17:03 |
-1,300 |
-2,34% |
54,200 |
54,300 |
55,500 |
749,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,240 |
17:20 |
+0,140 |
+0,26% |
53,240 |
53,260 |
53,100 |
44,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,900 |
14:00 |
-0,850 |
-1,61% |
52,350 |
52,400 |
52,750 |
1.520,00 |
|
|
PUMA SE |
696960 |
49,710 |
11:57 |
-1,970 |
-3,81% |
49,960 |
49,980 |
51,680 |
345,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
49,550 |
16:35 |
-1,850 |
-3,60% |
49,900 |
50,000 |
51,400 |
172,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,620 |
11:05 |
-0,560 |
-1,12% |
49,750 |
49,770 |
50,180 |
90,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,430 |
14:46 |
-0,010 |
-0,02% |
49,430 |
49,450 |
49,440 |
1.335,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,130 |
16:55 |
-0,115 |
-0,23% |
49,115 |
49,125 |
49,245 |
3.253,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,670 |
11:05 |
+0,780 |
+1,60% |
49,540 |
49,550 |
48,890 |
3,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,520 |
10:04 |
-1,300 |
-2,66% |
47,360 |
47,420 |
48,820 |
71,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,060 |
15:15 |
-0,180 |
-0,39% |
46,160 |
46,200 |
46,240 |
202,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,500 |
16:21 |
+0,280 |
+0,61% |
46,560 |
46,640 |
46,220 |
574,00 |
|
|
KION GROUP AG |
KGX888 |
44,580 |
12:29 |
-0,450 |
-1,00% |
45,040 |
45,080 |
45,030 |
25,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,240 |
12:14 |
+0,240 |
+0,53% |
45,460 |
45,500 |
45,000 |
2.464,00 |
|
| | 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% |
41,465 |
41,475 |
42,080 |
425,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,470 |
15:42 |
-0,790 |
-1,96% |
39,570 |
39,580 |
40,260 |
2.044,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,350 |
15:43 |
-0,630 |
-1,58% |
39,150 |
39,160 |
39,980 |
5.458,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
39,400 |
17:15 |
+0,140 |
+0,36% |
39,440 |
39,460 |
39,260 |
2.328,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,020 |
16:51 |
+0,030 |
+0,08% |
39,170 |
39,180 |
38,990 |
2.281,00 |
|
|
GEA GROUP AG |
660200 |
37,820 |
09:13 |
+0,040 |
+0,11% |
37,620 |
37,660 |
37,780 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,365 |
17:20 |
-1,085 |
-2,90% |
36,340 |
36,345 |
37,450 |
5.027,00 |
|
|
RWE AG INH O.N. |
703712 |
34,440 |
12:19 |
-0,360 |
-1,03% |
34,570 |
34,580 |
34,800 |
2.060,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,560 |
08:09 |
+0,860 |
+2,48% |
35,220 |
35,300 |
34,700 |
100,00 |
|
|
CANCOM SE O.N. |
541910 |
32,300 |
15:17 |
-0,580 |
-1,76% |
32,400 |
32,460 |
32,880 |
200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,000 |
16:29 |
+0,360 |
+1,10% |
32,980 |
33,020 |
32,640 |
505,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
30,500 |
13:41 |
-1,110 |
-3,51% |
29,990 |
30,000 |
31,610 |
1.499,00 |
|
|
RTL GROUP |
861149 |
30,000 |
16:41 |
-0,200 |
-0,66% |
29,950 |
30,050 |
30,200 |
818,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,800 |
14:41 |
-0,700 |
-2,37% |
28,750 |
28,760 |
29,500 |
914,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,325 |
16:05 |
-0,390 |
-1,36% |
28,305 |
28,310 |
28,715 |
2.302,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,660 |
14:40 |
+0,520 |
+1,85% |
28,460 |
28,500 |
28,140 |
100,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,510 |
16:46 |
-0,440 |
-1,57% |
27,520 |
27,530 |
27,950 |
1.522,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,080 |
08:02 |
+0,420 |
+1,52% |
28,100 |
28,120 |
27,660 |
0,00 |
|
|
LANXESS AG |
547040 |
25,290 |
16:08 |
-1,270 |
-4,78% |
25,480 |
25,500 |
26,560 |
265,00 |
|
|
ZALANDO SE |
ZAL111 |
24,040 |
10:51 |
-0,270 |
-1,11% |
24,040 |
24,050 |
24,310 |
1.700,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,920 |
17:05 |
-0,290 |
-1,20% |
23,930 |
23,950 |
24,210 |
42.314,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,200 |
15:44 |
-0,620 |
-2,60% |
23,360 |
23,380 |
23,820 |
787,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,640 |
17:09 |
-0,860 |
-3,66% |
22,610 |
22,620 |
23,500 |
2.384,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,060 |
09:38 |
+0,200 |
+0,87% |
22,640 |
22,660 |
22,860 |
50,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,130 |
16:51 |
-0,030 |
-0,14% |
22,150 |
22,160 |
22,160 |
13.039,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,190 |
17:20 |
-0,060 |
-0,30% |
20,190 |
20,200 |
20,250 |
1.114,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,500 |
13:19 |
+0,600 |
+3,02% |
20,380 |
20,420 |
19,900 |
7.043,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,640 |
10:53 |
+0,160 |
+0,92% |
17,580 |
17,700 |
17,480 |
180,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,960 |
15:29 |
-0,040 |
-0,24% |
16,960 |
16,970 |
17,000 |
2.000,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,520 |
17:20 |
-0,138 |
-0,88% |
15,524 |
15,528 |
15,658 |
27.145,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,600 |
16:56 |
±0,000 |
±0,00% |
15,600 |
15,610 |
15,600 |
14.904,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,420 |
11:12 |
-0,270 |
-1,84% |
14,580 |
14,590 |
14,690 |
500,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,560 |
08:26 |
+0,160 |
+1,11% |
14,500 |
14,520 |
14,400 |
40,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,330 |
11:35 |
+0,070 |
+0,49% |
14,200 |
14,220 |
14,260 |
1.244,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,615 |
15:21 |
-0,005 |
-0,04% |
13,725 |
13,755 |
13,620 |
1.600,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,695 |
16:55 |
+0,030 |
+0,24% |
12,705 |
12,710 |
12,665 |
8.576,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,940 |
14:31 |
-0,115 |
-0,95% |
11,960 |
11,970 |
12,055 |
210,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,585 |
17:09 |
-0,060 |
-0,62% |
9,540 |
9,570 |
9,645 |
907,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,470 |
17:00 |
-0,170 |
-2,56% |
6,480 |
6,484 |
6,640 |
31.210,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,560 |
14:38 |
-0,068 |
-1,21% |
5,638 |
5,644 |
5,628 |
1.608,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,750 |
15:32 |
-0,075 |
-1,55% |
4,754 |
4,755 |
4,825 |
4.949,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,154 |
13:52 |
-0,030 |
-1,37% |
2,189 |
2,191 |
2,184 |
13.971,00 |
|
