| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.868,34 |
17:14 |
+29,71 |
+0,30% |
- |
- |
9.838,63 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,84 |
29.05. |
-48,03 |
-1,19% |
- |
- |
3.982,84 |
-- |
 |
|
RHEINMETALL AG |
703000 |
518,200 |
17:01 |
+0,800 |
+0,15% |
517,200 |
517,400 |
517,400 |
809,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
456,100 |
15:08 |
-0,900 |
-0,20% |
454,500 |
454,700 |
457,000 |
84,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,900 |
15:03 |
+1,100 |
+0,42% |
265,300 |
265,400 |
263,800 |
622,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
242,200 |
17:13 |
±0,000 |
±0,00% |
242,000 |
242,200 |
242,200 |
151,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
229,200 |
12:45 |
+1,700 |
+0,75% |
231,800 |
231,900 |
227,500 |
154,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
230,500 |
11:23 |
-3,500 |
-1,50% |
229,500 |
230,500 |
234,000 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,500 |
15:06 |
-0,800 |
-0,35% |
230,000 |
230,200 |
230,300 |
12,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
224,500 |
15:47 |
-1,300 |
-0,58% |
224,800 |
224,900 |
225,800 |
55,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
179,250 |
16:08 |
+0,950 |
+0,53% |
179,450 |
179,550 |
178,300 |
20,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,120 |
15:55 |
+0,620 |
+0,35% |
176,120 |
176,140 |
175,500 |
155,00 |
|
|
SAP SE O.N. |
716460 |
168,760 |
17:09 |
-7,220 |
-4,10% |
169,060 |
169,100 |
175,980 |
2.296,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,750 |
10:57 |
-3,300 |
-1,95% |
164,950 |
165,050 |
169,050 |
190,00 |
|
|
AIRBUS SE |
938914 |
159,220 |
11:03 |
+2,260 |
+1,44% |
159,300 |
159,320 |
156,960 |
43,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,800 |
14:31 |
+0,450 |
+0,31% |
143,250 |
143,300 |
143,350 |
12,00 |
|
|
KRONES AG O.N. |
633500 |
124,400 |
08:40 |
-2,600 |
-2,05% |
124,800 |
125,000 |
127,000 |
0,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,100 |
17:13 |
+1,700 |
+1,50% |
115,100 |
115,300 |
113,400 |
325,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,150 |
17:08 |
-7,100 |
-5,86% |
114,200 |
114,300 |
121,250 |
9.394,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
108,550 |
15:00 |
+1,150 |
+1,07% |
109,450 |
109,500 |
107,400 |
31,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,250 |
11:49 |
+0,050 |
+0,05% |
102,250 |
102,400 |
101,200 |
140,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,800 |
08:03 |
+0,100 |
+0,10% |
102,200 |
102,400 |
101,700 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
103,000 |
11:51 |
+0,400 |
+0,39% |
101,100 |
101,200 |
102,600 |
15,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,780 |
11:23 |
+0,280 |
+0,29% |
96,840 |
96,880 |
96,500 |
194,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,600 |
12:42 |
+0,520 |
+0,56% |
92,580 |
92,600 |
92,080 |
411,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
87,450 |
11:28 |
-0,500 |
-0,57% |
89,300 |
89,350 |
87,950 |
40,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,250 |
11:23 |
-1,150 |
-1,30% |
85,150 |
85,250 |
88,400 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,200 |
08:40 |
-0,700 |
-0,84% |
83,900 |
84,300 |
82,900 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,520 |
11:23 |
+0,220 |
+0,27% |
82,700 |
82,740 |
82,300 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,450 |
15:29 |
-1,050 |
-1,29% |
81,550 |
81,650 |
81,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
79,480 |
09:13 |
-0,380 |
-0,48% |
80,820 |
81,060 |
79,860 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
79,800 |
08:03 |
-1,150 |
-1,42% |
80,200 |
80,400 |
80,950 |
0,00 |
|
|
AURUBIS AG |
676650 |
76,600 |
10:55 |
+1,000 |
+1,32% |
77,200 |
77,250 |
75,600 |
200,00 |
|
|
SIXT SE ST O.N. |
723132 |
74,200 |
10:00 |
-0,150 |
-0,20% |
74,950 |
75,150 |
74,350 |
129,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,400 |
08:40 |
-2,550 |
-3,31% |
75,000 |
75,150 |
76,950 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,080 |
16:56 |
+1,320 |
+1,79% |
75,060 |
75,100 |
73,760 |
1.459,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,900 |
11:23 |
+0,100 |
+0,14% |
72,750 |
72,800 |
72,800 |
200,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,700 |
08:00 |
-0,850 |
-1,19% |
71,450 |
71,500 |
71,550 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,400 |
08:30 |
-3,000 |
-4,20% |
69,800 |
70,300 |
71,400 |
50,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,650 |
08:40 |
-1,500 |
-2,14% |
69,700 |
69,800 |
70,150 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,850 |
11:23 |
+0,050 |
+0,07% |
67,950 |
68,050 |
67,800 |
120,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,830 |
16:37 |
+0,440 |
+0,67% |
65,770 |
65,780 |
65,390 |
2.027,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,520 |
12:53 |
-0,720 |
-1,10% |
65,460 |
65,480 |
65,240 |
326,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
64,950 |
16:52 |
-0,550 |
-0,84% |
64,900 |
64,950 |
65,500 |
30,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,660 |
11:23 |
+0,740 |
+1,21% |
61,580 |
61,600 |
60,920 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,900 |
08:00 |
+0,200 |
+0,35% |
56,900 |
57,100 |
57,700 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,000 |
15:05 |
+0,100 |
+0,18% |
54,700 |
54,800 |
54,900 |
792,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,800 |
10:54 |
+0,160 |
+0,30% |
53,480 |
53,500 |
53,640 |
78,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,950 |
15:03 |
+1,400 |
+2,72% |
52,300 |
52,350 |
51,550 |
700,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,300 |
17:11 |
+0,050 |
+0,10% |
50,250 |
50,350 |
50,250 |
251,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
50,200 |
13:28 |
+0,100 |
+0,20% |
50,000 |
50,200 |
50,100 |
200,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,140 |
16:15 |
+0,480 |
+0,97% |
50,000 |
50,040 |
49,660 |
951,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,930 |
14:55 |
+0,410 |
+0,84% |
49,370 |
49,390 |
48,520 |
2.060,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,015 |
16:46 |
+0,705 |
+1,49% |
48,020 |
48,030 |
47,310 |
2.462,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,090 |
12:17 |
+0,840 |
+1,78% |
47,860 |
47,880 |
47,250 |
272,00 |
|
|
PUMA SE |
696960 |
46,900 |
12:20 |
-0,260 |
-0,55% |
47,620 |
47,640 |
47,160 |
300,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,660 |
11:23 |
-0,700 |
-1,51% |
45,920 |
45,940 |
46,360 |
0,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,140 |
09:19 |
+0,280 |
+0,64% |
45,000 |
45,060 |
43,860 |
400,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,460 |
16:25 |
+0,340 |
+0,77% |
44,500 |
44,520 |
44,120 |
300,00 |
|
|
KION GROUP AG |
KGX888 |
43,210 |
09:13 |
-0,770 |
-1,75% |
43,070 |
43,090 |
43,980 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,310 |
11:23 |
-0,180 |
-0,46% |
39,375 |
39,390 |
39,490 |
614,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,190 |
15:20 |
+0,340 |
+0,88% |
39,050 |
39,060 |
38,850 |
601,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,610 |
12:57 |
+0,110 |
+0,29% |
39,020 |
39,030 |
38,500 |
25,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,420 |
12:44 |
-0,050 |
-0,13% |
38,320 |
38,340 |
38,470 |
690,00 |
|
|
GEA GROUP AG |
660200 |
37,920 |
11:23 |
-0,240 |
-0,63% |
37,840 |
37,860 |
38,160 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,145 |
16:15 |
+0,090 |
+0,24% |
37,050 |
37,060 |
37,055 |
2.585,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,800 |
12:07 |
+0,040 |
+0,11% |
36,620 |
36,680 |
36,760 |
725,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,880 |
08:40 |
-0,880 |
-2,39% |
35,900 |
35,940 |
36,760 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
34,670 |
16:29 |
+0,360 |
+1,05% |
34,800 |
34,800 |
34,310 |
1.098,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,200 |
13:11 |
+0,240 |
+0,73% |
33,260 |
33,320 |
32,960 |
250,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
30,660 |
11:23 |
-0,380 |
-1,22% |
30,600 |
30,680 |
31,040 |
0,00 |
|
|
RTL GROUP |
861149 |
29,350 |
16:27 |
+0,500 |
+1,73% |
29,400 |
29,450 |
28,850 |
667,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,030 |
16:54 |
+0,200 |
+0,69% |
28,990 |
29,000 |
28,830 |
826,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,420 |
15:22 |
+0,790 |
+2,86% |
28,370 |
28,380 |
27,630 |
1.120,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,110 |
17:00 |
-0,040 |
-0,14% |
28,100 |
28,120 |
28,150 |
1.263,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,905 |
16:36 |
+0,845 |
+3,12% |
28,020 |
28,030 |
27,060 |
10.051,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,540 |
11:23 |
+0,040 |
+0,15% |
27,300 |
27,360 |
27,500 |
0,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,060 |
12:32 |
-0,140 |
-0,51% |
27,060 |
27,100 |
27,200 |
450,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,960 |
16:41 |
+0,070 |
+0,27% |
25,940 |
25,960 |
25,890 |
8.774,00 |
|
|
LANXESS AG |
547040 |
24,950 |
11:23 |
-0,380 |
-1,50% |
25,020 |
25,040 |
25,330 |
200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,140 |
10:42 |
-0,190 |
-0,78% |
24,240 |
24,250 |
24,330 |
3,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,580 |
14:50 |
+0,180 |
+0,77% |
23,640 |
23,660 |
23,400 |
155,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,020 |
16:20 |
+0,420 |
+1,94% |
22,010 |
22,020 |
21,600 |
4.761,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,780 |
08:13 |
-0,100 |
-0,46% |
21,940 |
21,980 |
21,880 |
920,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,380 |
11:10 |
+0,200 |
+0,94% |
21,700 |
21,740 |
21,180 |
1.751,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,750 |
11:33 |
+0,470 |
+2,21% |
21,570 |
21,590 |
21,280 |
3.159,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,020 |
14:07 |
-0,120 |
-0,60% |
20,200 |
20,210 |
20,140 |
1.165,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,440 |
11:23 |
+0,220 |
+1,28% |
17,460 |
17,500 |
17,220 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,120 |
15:29 |
+0,100 |
+0,59% |
17,100 |
17,110 |
17,020 |
30,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,725 |
16:18 |
+0,360 |
+2,34% |
15,720 |
15,730 |
15,365 |
7.104,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,380 |
16:34 |
+0,034 |
+0,22% |
15,428 |
15,430 |
15,346 |
11.693,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,940 |
12:27 |
+0,380 |
+2,61% |
14,840 |
14,860 |
14,560 |
250,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,540 |
16:26 |
+0,260 |
+1,82% |
14,590 |
14,610 |
14,280 |
550,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,180 |
11:23 |
+0,140 |
+1,00% |
14,260 |
14,270 |
14,040 |
120,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,345 |
09:13 |
-0,035 |
-0,26% |
13,655 |
13,685 |
13,380 |
0,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,225 |
16:37 |
-0,050 |
-0,41% |
12,265 |
12,270 |
12,275 |
12.150,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,735 |
13:59 |
-0,025 |
-0,21% |
11,680 |
11,685 |
11,760 |
500,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,450 |
16:53 |
-0,095 |
-1,11% |
8,445 |
8,475 |
8,545 |
4.313,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,306 |
17:05 |
-0,016 |
-0,25% |
6,316 |
6,320 |
6,322 |
51.168,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,346 |
08:00 |
-0,216 |
-3,88% |
5,606 |
5,608 |
5,562 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,548 |
14:48 |
-0,019 |
-0,42% |
4,569 |
4,570 |
4,567 |
15.555,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,086 |
12:40 |
+0,037 |
+1,81% |
2,091 |
2,094 |
2,049 |
1.100,00 |
|
