| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.614,21 |
15:09 |
+14,82 |
+0,15% |
- |
- |
9.599,39 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.877,41 |
17.06. |
+9,20 |
+0,24% |
- |
- |
3.877,41 |
-- |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,903 |
12:37 |
-0,024 |
-1,27% |
1,912 |
1,914 |
1,928 |
1.500,00 |
 |
|
THYSSENKRUPP AG O.N. |
750000 |
4,273 |
15:09 |
+0,104 |
+2,49% |
4,271 |
4,276 |
4,169 |
1,68 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,244 |
15:08 |
-0,090 |
-1,69% |
5,240 |
5,246 |
5,334 |
720.249,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,970 |
15:09 |
+0,082 |
+1,39% |
5,970 |
5,976 |
5,888 |
1,78 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
7,505 |
15:06 |
-0,095 |
-1,25% |
7,490 |
7,505 |
7,600 |
601.083,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,605 |
15:06 |
-0,005 |
-0,05% |
10,605 |
10,615 |
10,610 |
153.896,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,435 |
15:09 |
+0,060 |
+0,48% |
12,430 |
12,440 |
12,375 |
1,14 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
12,415 |
15:07 |
+0,015 |
+0,12% |
12,400 |
12,420 |
12,400 |
600.996,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
12,480 |
15:08 |
-0,020 |
-0,16% |
12,480 |
12,500 |
12,500 |
168.019,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,180 |
15:09 |
+0,020 |
+0,15% |
13,160 |
13,180 |
13,160 |
56.614,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,820 |
15:05 |
+0,060 |
+0,44% |
13,800 |
13,860 |
13,760 |
19.476,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,130 |
15:08 |
+0,235 |
+1,69% |
14,130 |
14,135 |
13,895 |
2,05 Mio. |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,668 |
15:09 |
+0,022 |
+0,15% |
14,670 |
14,676 |
14,646 |
1,29 Mio. |
|
|
1+1 AG INH O.N. |
554550 |
16,140 |
15:04 |
+0,020 |
+0,12% |
16,140 |
16,180 |
16,120 |
7.954,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,140 |
15:09 |
+0,090 |
+0,53% |
17,120 |
17,140 |
17,050 |
56.409,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,875 |
15:06 |
+0,360 |
+1,94% |
18,860 |
18,875 |
18,515 |
336.617,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,340 |
15:03 |
+0,440 |
+2,21% |
20,360 |
20,400 |
19,900 |
36.564,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,220 |
15:04 |
-0,020 |
-0,10% |
20,220 |
20,240 |
20,240 |
15.477,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,540 |
15:09 |
-0,040 |
-0,19% |
20,530 |
20,550 |
20,580 |
115.514,00 |
|
|
LANXESS AG |
547040 |
21,950 |
15:07 |
+0,250 |
+1,15% |
21,920 |
21,950 |
21,700 |
67.999,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,700 |
15:09 |
+0,130 |
+0,58% |
22,700 |
22,710 |
22,570 |
1,88 Mio. |
|
|
ZALANDO SE |
ZAL111 |
23,000 |
09:00 |
+0,120 |
+0,52% |
22,810 |
22,830 |
22,880 |
150,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,370 |
15:09 |
+0,090 |
+0,39% |
23,360 |
23,370 |
23,280 |
643.445,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,660 |
14:54 |
-0,060 |
-0,24% |
24,620 |
24,660 |
24,720 |
10.019,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,060 |
15:00 |
+0,180 |
+0,72% |
25,040 |
25,060 |
24,880 |
52.830,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,220 |
15:09 |
+0,090 |
+0,34% |
26,220 |
26,235 |
26,130 |
726.241,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,440 |
15:09 |
+0,130 |
+0,49% |
26,430 |
26,450 |
26,310 |
443.290,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,920 |
15:06 |
+0,380 |
+1,38% |
27,920 |
27,980 |
27,540 |
18.304,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,750 |
15:08 |
-0,920 |
-3,32% |
26,720 |
26,750 |
27,670 |
307.744,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,930 |
15:08 |
-0,470 |
-1,60% |
28,930 |
28,950 |
29,400 |
154.232,00 |
|
|
RTL GROUP |
861149 |
29,300 |
13:35 |
-0,200 |
-0,68% |
29,250 |
29,350 |
29,500 |
1.014,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,180 |
15:02 |
+1,060 |
+3,52% |
31,140 |
31,200 |
30,120 |
23.197,00 |
|
|
CANCOM SE O.N. |
541910 |
30,880 |
15:09 |
±0,000 |
±0,00% |
30,840 |
30,920 |
30,880 |
7.373,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
32,700 |
15:07 |
+0,880 |
+2,77% |
32,680 |
32,760 |
31,820 |
26.822,00 |
|
|
RWE AG INH O.N. |
703712 |
33,280 |
15:09 |
+0,240 |
+0,73% |
33,280 |
33,300 |
33,040 |
440.269,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
33,820 |
14:57 |
-0,260 |
-0,76% |
33,760 |
33,800 |
34,080 |
3.351,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
35,715 |
15:09 |
-0,435 |
-1,20% |
35,715 |
35,730 |
36,150 |
1,20 Mio. |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,840 |
13:43 |
+0,050 |
+0,14% |
36,820 |
36,840 |
36,790 |
3.707,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,680 |
15:09 |
-0,500 |
-1,34% |
36,670 |
36,720 |
37,180 |
47.365,00 |
|
|
GEA GROUP AG |
660200 |
37,740 |
15:08 |
+0,300 |
+0,80% |
37,720 |
37,740 |
37,440 |
46.737,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,760 |
15:09 |
+0,100 |
+0,27% |
37,750 |
37,770 |
37,660 |
775.976,00 |
|
|
KION GROUP AG |
KGX888 |
40,790 |
09:10 |
+0,450 |
+1,12% |
40,580 |
40,620 |
40,340 |
250,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,020 |
15:09 |
+0,610 |
+1,51% |
41,020 |
41,040 |
40,410 |
196.906,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
41,440 |
15:08 |
+0,160 |
+0,39% |
41,420 |
41,480 |
41,280 |
33.518,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,830 |
15:06 |
+0,110 |
+0,26% |
42,820 |
42,840 |
42,720 |
427.936,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,920 |
15:08 |
+0,060 |
+0,14% |
43,900 |
43,980 |
43,860 |
11.341,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,640 |
15:09 |
+0,670 |
+1,52% |
44,620 |
44,650 |
43,970 |
75.666,00 |
|
|
BECHTLE AG O.N. |
515870 |
43,940 |
15:05 |
-0,040 |
-0,09% |
43,940 |
43,980 |
43,980 |
34.567,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
44,910 |
15:09 |
+0,070 |
+0,16% |
44,905 |
44,915 |
44,840 |
419.691,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,320 |
15:04 |
-0,580 |
-1,29% |
44,260 |
44,360 |
44,900 |
6.467,00 |
|
|
PUMA SE |
696960 |
44,520 |
15:08 |
-0,500 |
-1,11% |
44,440 |
44,480 |
45,020 |
107.381,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
44,850 |
15:01 |
-1,400 |
-3,03% |
44,800 |
44,950 |
46,250 |
38.153,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,150 |
15:00 |
+1,450 |
+3,04% |
49,050 |
49,200 |
47,700 |
33.559,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,750 |
15:06 |
+1,330 |
+2,69% |
50,700 |
50,800 |
49,420 |
65.522,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,990 |
15:05 |
+0,310 |
+0,62% |
49,970 |
50,000 |
49,680 |
126.979,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,180 |
15:09 |
-0,340 |
-0,65% |
52,160 |
52,200 |
52,520 |
161.426,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,180 |
15:08 |
-0,500 |
-0,90% |
55,160 |
55,200 |
55,680 |
128.881,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,600 |
15:07 |
+2,600 |
+4,41% |
61,500 |
61,700 |
59,000 |
44.066,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
61,400 |
15:00 |
+0,050 |
+0,08% |
61,300 |
61,400 |
61,350 |
5.361,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,640 |
15:09 |
+0,050 |
+0,08% |
63,630 |
63,640 |
63,590 |
1,22 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,040 |
15:09 |
+0,440 |
+0,68% |
65,020 |
65,060 |
64,600 |
39.527,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
08:06 |
+1,200 |
+1,84% |
67,200 |
67,300 |
65,100 |
0,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,350 |
14:44 |
+0,100 |
+0,15% |
66,250 |
66,900 |
66,250 |
5.626,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
67,200 |
15:08 |
+0,150 |
+0,22% |
67,200 |
67,300 |
67,050 |
306.152,00 |
|
|
SIXT SE ST O.N. |
723132 |
69,650 |
15:08 |
+1,200 |
+1,75% |
69,600 |
69,700 |
68,450 |
26.572,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,400 |
15:09 |
+0,250 |
+0,36% |
69,400 |
69,500 |
69,150 |
18.882,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,700 |
15:09 |
-0,340 |
-0,49% |
69,680 |
69,740 |
70,040 |
283.873,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,750 |
15:04 |
±0,000 |
±0,00% |
70,650 |
70,700 |
70,750 |
9.541,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TALANX AG NA O.N. |
TLX100 |
73,350 |
12:33 |
+1,400 |
+1,95% |
73,400 |
73,500 |
71,950 |
200,00 |
|
|
AURUBIS AG |
676650 |
72,150 |
14:53 |
+0,150 |
+0,21% |
72,100 |
72,200 |
72,000 |
20.461,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,650 |
15:07 |
+0,300 |
+0,40% |
74,600 |
74,750 |
74,350 |
3.795,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,860 |
15:09 |
+1,020 |
+1,36% |
75,800 |
75,900 |
74,840 |
25.918,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,600 |
08:06 |
+0,050 |
+0,06% |
77,050 |
77,500 |
77,550 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,250 |
15:01 |
+0,350 |
+0,44% |
79,200 |
79,300 |
78,900 |
14.643,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,660 |
15:09 |
+0,300 |
+0,36% |
83,640 |
83,680 |
83,360 |
106.174,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,000 |
15:01 |
-0,500 |
-0,59% |
84,000 |
84,200 |
84,500 |
253,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
88,060 |
15:06 |
-0,020 |
-0,02% |
88,040 |
88,060 |
88,080 |
219.411,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
90,150 |
15:08 |
+0,500 |
+0,56% |
90,100 |
90,200 |
89,650 |
8.979,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
96,260 |
15:07 |
+0,880 |
+0,92% |
96,260 |
96,320 |
95,380 |
46.923,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,100 |
15:09 |
-0,380 |
-0,39% |
96,080 |
96,120 |
96,480 |
56.750,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
97,150 |
15:09 |
-1,850 |
-1,87% |
97,100 |
97,250 |
99,000 |
29.617,00 |
|
|
HOCHTIEF AG |
607000 |
99,150 |
15:03 |
-0,350 |
-0,35% |
99,150 |
99,300 |
99,500 |
7.556,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,300 |
15:09 |
+0,150 |
+0,14% |
105,300 |
105,350 |
105,150 |
277.014,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,800 |
14:51 |
+3,900 |
+3,49% |
115,800 |
116,000 |
111,900 |
26.248,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
114,550 |
15:07 |
+0,850 |
+0,75% |
114,500 |
114,600 |
113,700 |
109.131,00 |
|
|
KRONES AG O.N. |
633500 |
119,000 |
14:41 |
+0,200 |
+0,17% |
119,000 |
119,400 |
118,800 |
3.932,00 |
|
|
AIRBUS SE |
938914 |
147,120 |
15:09 |
+1,340 |
+0,92% |
147,080 |
147,140 |
145,780 |
156.522,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,200 |
15:09 |
-2,950 |
-2,02% |
143,150 |
143,250 |
146,150 |
275.921,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
167,360 |
15:09 |
-0,740 |
-0,44% |
167,320 |
167,360 |
168,100 |
355.974,00 |
|
|
MERCK KGAA O.N. |
659990 |
169,000 |
15:07 |
-2,250 |
-1,31% |
169,000 |
169,100 |
171,250 |
100.073,00 |
|
|
SAP SE O.N. |
716460 |
175,700 |
15:09 |
-0,060 |
-0,03% |
175,720 |
175,740 |
175,760 |
397.602,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,550 |
15:09 |
+2,450 |
+1,32% |
188,600 |
188,650 |
186,100 |
77.724,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
215,600 |
15:09 |
-3,500 |
-1,60% |
215,600 |
215,700 |
219,100 |
156.052,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
224,400 |
15:09 |
-0,600 |
-0,27% |
224,300 |
224,500 |
225,000 |
19.719,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
226,500 |
15:09 |
-1,500 |
-0,66% |
226,000 |
227,000 |
228,000 |
4.973,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,200 |
15:08 |
+2,600 |
+1,13% |
232,100 |
232,300 |
229,600 |
15.293,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
243,200 |
15:09 |
+2,300 |
+0,95% |
243,000 |
243,400 |
240,900 |
24.117,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
256,500 |
15:09 |
+0,900 |
+0,35% |
256,500 |
256,600 |
255,600 |
197.109,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
463,000 |
15:09 |
+4,800 |
+1,05% |
463,000 |
463,200 |
458,200 |
54.635,00 |
|
|
RHEINMETALL AG |
703000 |
491,000 |
15:09 |
+5,000 |
+1,03% |
490,800 |
491,000 |
486,000 |
160.578,00 |
|
