| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.854,45 |
13:57 |
+15,82 |
+0,16% |
- |
- |
9.838,63 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,84 |
29.05. |
-48,03 |
-1,19% |
- |
- |
3.982,84 |
-- |
 |
|
RHEINMETALL AG |
703000 |
516,600 |
13:56 |
+1,600 |
+0,31% |
516,200 |
516,600 |
515,000 |
52.475,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
456,100 |
13:54 |
-1,100 |
-0,24% |
456,100 |
456,300 |
457,200 |
56.459,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,800 |
13:57 |
+0,900 |
+0,34% |
264,700 |
264,800 |
263,900 |
148.266,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
240,300 |
13:55 |
-1,500 |
-0,62% |
240,500 |
240,800 |
241,800 |
50.283,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
231,500 |
13:55 |
+0,900 |
+0,39% |
231,400 |
231,500 |
230,600 |
14.565,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
230,500 |
13:36 |
-1,500 |
-0,65% |
230,500 |
231,500 |
232,000 |
267,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,200 |
13:57 |
+3,100 |
+1,36% |
230,100 |
230,300 |
227,100 |
161.873,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
225,200 |
13:57 |
+1,200 |
+0,54% |
225,200 |
225,300 |
224,000 |
24.720,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
178,500 |
13:53 |
+0,650 |
+0,37% |
178,500 |
178,550 |
177,850 |
38.573,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,300 |
13:57 |
-0,440 |
-0,25% |
175,280 |
175,300 |
175,740 |
228.919,00 |
|
|
SAP SE O.N. |
716460 |
171,100 |
13:57 |
-4,720 |
-2,68% |
171,100 |
171,120 |
175,820 |
894.714,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,600 |
13:55 |
-2,900 |
-1,72% |
165,550 |
165,650 |
168,500 |
106.349,00 |
|
|
AIRBUS SE |
938914 |
159,020 |
13:56 |
+2,040 |
+1,30% |
158,980 |
159,040 |
156,980 |
64.912,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,600 |
13:57 |
±0,000 |
±0,00% |
143,600 |
143,650 |
143,600 |
72.515,00 |
|
|
KRONES AG O.N. |
633500 |
124,400 |
13:48 |
-0,800 |
-0,64% |
124,200 |
124,600 |
125,200 |
3.240,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,900 |
13:55 |
+1,900 |
+1,68% |
114,700 |
114,900 |
113,000 |
16.358,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,250 |
13:57 |
-6,550 |
-5,42% |
114,200 |
114,250 |
120,800 |
969.610,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
108,050 |
13:56 |
+0,550 |
+0,51% |
108,050 |
108,100 |
107,500 |
78.301,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
103,000 |
13:55 |
+0,700 |
+0,68% |
102,900 |
103,100 |
102,300 |
11.177,00 |
|
|
HOCHTIEF AG |
607000 |
102,700 |
13:49 |
+1,000 |
+0,98% |
102,700 |
102,800 |
101,700 |
11.235,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,000 |
13:53 |
+0,550 |
+0,55% |
100,900 |
101,050 |
100,450 |
18.767,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,520 |
13:57 |
-0,500 |
-0,52% |
96,500 |
96,540 |
97,020 |
106.474,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,380 |
13:57 |
+0,560 |
+0,61% |
92,360 |
92,400 |
91,820 |
192.027,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
88,800 |
13:54 |
+1,250 |
+1,43% |
88,800 |
88,850 |
87,550 |
39.663,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
85,800 |
13:53 |
-1,850 |
-2,11% |
85,750 |
85,850 |
87,650 |
22.948,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,000 |
13:32 |
+1,100 |
+1,33% |
84,000 |
84,200 |
82,900 |
1.030,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,540 |
13:51 |
+0,140 |
+0,17% |
82,540 |
82,560 |
82,400 |
35.715,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,350 |
13:52 |
+0,200 |
+0,25% |
81,300 |
81,400 |
81,150 |
42.045,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
79,800 |
08:03 |
-1,150 |
-1,42% |
80,550 |
81,050 |
80,950 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
79,980 |
13:57 |
+0,040 |
+0,05% |
79,960 |
80,040 |
79,940 |
67.169,00 |
|
|
AURUBIS AG |
676650 |
76,550 |
13:41 |
+0,850 |
+1,12% |
76,550 |
76,650 |
75,700 |
21.669,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,750 |
13:50 |
+0,750 |
+1,00% |
75,650 |
75,850 |
75,000 |
7.801,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,020 |
13:57 |
+1,600 |
+2,18% |
75,000 |
75,040 |
73,420 |
289.387,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,000 |
13:57 |
+0,950 |
+1,28% |
74,850 |
75,000 |
74,050 |
32.470,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,900 |
11:23 |
+0,100 |
+0,14% |
73,000 |
73,050 |
72,800 |
200,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,450 |
13:54 |
+0,200 |
+0,28% |
71,400 |
71,500 |
71,250 |
14.641,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,000 |
13:55 |
+0,800 |
+1,16% |
70,000 |
70,050 |
69,200 |
20.903,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,400 |
08:30 |
-3,000 |
-4,20% |
69,900 |
70,400 |
71,400 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
13:06 |
-0,350 |
-0,51% |
67,800 |
67,900 |
68,150 |
23.897,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,730 |
13:57 |
+0,260 |
+0,40% |
65,720 |
65,740 |
65,470 |
1,38 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
64,950 |
13:57 |
+0,150 |
+0,23% |
64,900 |
65,000 |
64,800 |
10.522,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,660 |
13:56 |
-0,080 |
-0,12% |
64,640 |
64,680 |
64,740 |
96.774,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,720 |
13:57 |
+1,120 |
+1,85% |
61,700 |
61,740 |
60,600 |
134.309,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
13:54 |
-0,900 |
-1,55% |
57,000 |
57,200 |
58,100 |
6.827,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,000 |
13:52 |
+0,200 |
+0,36% |
54,900 |
55,100 |
54,800 |
17.896,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,700 |
13:55 |
±0,000 |
±0,00% |
53,680 |
53,720 |
53,700 |
61.628,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,750 |
13:48 |
+1,550 |
+3,03% |
52,750 |
52,850 |
51,200 |
81.019,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,200 |
12:04 |
+0,100 |
+0,20% |
50,200 |
50,400 |
50,100 |
3.553,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,220 |
13:55 |
+0,720 |
+1,45% |
50,200 |
50,240 |
49,500 |
280.143,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,150 |
13:51 |
+0,150 |
+0,30% |
50,050 |
50,150 |
50,000 |
31.729,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,870 |
13:54 |
+0,040 |
+0,08% |
48,860 |
48,880 |
48,830 |
63.337,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,350 |
13:51 |
+1,310 |
+2,78% |
48,330 |
48,370 |
47,040 |
141.223,00 |
|
|
PUMA SE |
696960 |
47,570 |
13:57 |
+0,670 |
+1,43% |
47,550 |
47,580 |
46,900 |
128.904,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,415 |
13:57 |
+0,175 |
+0,37% |
47,420 |
47,430 |
47,240 |
586.028,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,720 |
13:52 |
±0,000 |
±0,00% |
45,680 |
45,740 |
45,720 |
11.777,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,920 |
13:57 |
+0,820 |
+1,86% |
44,840 |
44,960 |
44,100 |
11.733,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,160 |
13:49 |
+0,040 |
+0,09% |
44,120 |
44,160 |
44,120 |
8.905,00 |
|
|
KION GROUP AG |
KGX888 |
43,210 |
09:13 |
-0,770 |
-1,75% |
43,330 |
43,390 |
43,980 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,385 |
13:51 |
+0,100 |
+0,25% |
39,360 |
39,375 |
39,285 |
72.227,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,160 |
12:36 |
+0,310 |
+0,80% |
39,200 |
39,220 |
38,850 |
591,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,510 |
13:54 |
+0,160 |
+0,42% |
38,470 |
38,510 |
38,350 |
84.807,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,330 |
13:57 |
-0,100 |
-0,26% |
38,320 |
38,340 |
38,430 |
431.939,00 |
|
|
GEA GROUP AG |
660200 |
37,800 |
13:52 |
-0,200 |
-0,53% |
37,780 |
37,820 |
38,000 |
25.694,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,100 |
13:57 |
+0,035 |
+0,09% |
37,100 |
37,110 |
37,065 |
612.074,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,800 |
12:07 |
+0,040 |
+0,11% |
36,780 |
36,840 |
36,760 |
725,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,100 |
13:18 |
-0,060 |
-0,17% |
36,040 |
36,200 |
36,160 |
4.432,00 |
|
|
RWE AG INH O.N. |
703712 |
34,620 |
13:56 |
+0,390 |
+1,14% |
34,630 |
34,650 |
34,230 |
418.244,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,100 |
13:53 |
-0,200 |
-0,60% |
33,080 |
33,160 |
33,300 |
10.809,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
30,640 |
13:56 |
-0,020 |
-0,07% |
30,600 |
30,740 |
30,660 |
8.206,00 |
|
|
RTL GROUP |
861149 |
29,300 |
10:49 |
+0,450 |
+1,56% |
29,300 |
29,400 |
28,850 |
400,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,820 |
13:55 |
-0,180 |
-0,62% |
28,800 |
28,820 |
29,000 |
178.941,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,040 |
13:52 |
+0,390 |
+1,41% |
28,030 |
28,070 |
27,650 |
265.064,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,710 |
13:55 |
-0,190 |
-0,68% |
27,700 |
27,720 |
27,900 |
1,22 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
27,670 |
13:57 |
+0,745 |
+2,77% |
27,665 |
27,675 |
26,925 |
1,33 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,440 |
13:48 |
+0,060 |
+0,22% |
27,380 |
27,440 |
27,380 |
4.914,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,000 |
13:49 |
-0,060 |
-0,22% |
26,980 |
27,020 |
27,060 |
9.976,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,990 |
13:57 |
+0,190 |
+0,74% |
25,970 |
25,990 |
25,800 |
825.265,00 |
|
|
LANXESS AG |
547040 |
24,730 |
13:57 |
-0,180 |
-0,72% |
24,710 |
24,740 |
24,910 |
121.686,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,140 |
10:42 |
-0,190 |
-0,78% |
24,130 |
24,140 |
24,330 |
3,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,520 |
13:51 |
+0,120 |
+0,51% |
23,500 |
23,540 |
23,400 |
53.093,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,000 |
13:49 |
+0,340 |
+1,57% |
21,980 |
22,020 |
21,660 |
103.854,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,870 |
13:56 |
+0,250 |
+1,16% |
21,860 |
21,870 |
21,620 |
1,80 Mio. |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,530 |
13:52 |
+0,040 |
+0,19% |
21,500 |
21,520 |
21,490 |
171.713,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,460 |
13:51 |
+0,240 |
+1,13% |
21,440 |
21,480 |
21,220 |
17.509,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,000 |
13:56 |
±0,000 |
±0,00% |
20,000 |
20,010 |
20,000 |
207.048,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,400 |
13:44 |
+0,080 |
+0,46% |
17,400 |
17,440 |
17,320 |
1.802,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,110 |
13:31 |
+0,050 |
+0,29% |
17,100 |
17,130 |
17,060 |
92.830,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,670 |
13:55 |
+0,275 |
+1,79% |
15,675 |
15,680 |
15,395 |
1,40 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,408 |
13:57 |
+0,072 |
+0,47% |
15,406 |
15,412 |
15,336 |
1,65 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,900 |
13:39 |
+0,260 |
+1,78% |
14,860 |
14,900 |
14,640 |
38.115,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,490 |
13:57 |
+0,230 |
+1,61% |
14,480 |
14,510 |
14,260 |
95.297,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,130 |
13:55 |
+0,140 |
+1,00% |
14,130 |
14,140 |
13,990 |
65.521,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,500 |
13:54 |
+0,070 |
+0,52% |
13,490 |
13,505 |
13,430 |
141.541,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,285 |
13:57 |
+0,035 |
+0,29% |
12,280 |
12,290 |
12,250 |
986.171,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,720 |
13:56 |
-0,065 |
-0,55% |
11,720 |
11,735 |
11,785 |
172.439,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,485 |
13:55 |
-0,010 |
-0,12% |
8,480 |
8,490 |
8,495 |
664.990,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,300 |
13:57 |
±0,000 |
±0,00% |
6,298 |
6,302 |
6,300 |
2,16 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,516 |
13:53 |
+0,152 |
+2,83% |
5,510 |
5,518 |
5,364 |
898.754,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,558 |
13:57 |
+0,013 |
+0,29% |
4,554 |
4,558 |
4,545 |
1,24 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,086 |
12:40 |
+0,037 |
+1,81% |
2,074 |
2,077 |
2,049 |
1.100,00 |
|
