| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.957,78 |
17:12 |
-48,38 |
-0,48% |
- |
- |
10.006,16 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.050,69 |
27.05. |
+18,09 |
+0,45% |
- |
- |
4.050,69 |
-- |
 |
|
RHEINMETALL AG |
703000 |
525,000 |
17:12 |
-7,200 |
-1,35% |
524,800 |
525,200 |
532,200 |
242.240,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
458,800 |
17:12 |
-3,700 |
-0,80% |
458,800 |
459,000 |
462,500 |
93.597,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,400 |
17:12 |
-0,800 |
-0,30% |
265,300 |
265,500 |
266,200 |
317.303,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
250,200 |
17:11 |
-3,400 |
-1,34% |
250,100 |
250,300 |
253,600 |
44.032,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
233,500 |
17:05 |
-6,500 |
-2,71% |
233,500 |
234,500 |
240,000 |
5.817,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,400 |
17:10 |
-3,700 |
-1,58% |
230,300 |
230,500 |
234,100 |
40.656,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
222,900 |
17:12 |
-3,900 |
-1,72% |
222,900 |
223,000 |
226,800 |
46.660,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
221,100 |
17:11 |
-1,600 |
-0,72% |
221,100 |
221,200 |
222,700 |
156.091,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
178,650 |
17:12 |
-4,250 |
-2,32% |
178,650 |
178,700 |
182,900 |
121.858,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,680 |
17:12 |
-1,240 |
-0,69% |
177,680 |
177,700 |
178,920 |
441.817,00 |
|
|
SAP SE O.N. |
716460 |
177,420 |
17:12 |
-3,000 |
-1,66% |
177,400 |
177,420 |
180,420 |
657.108,00 |
|
|
MERCK KGAA O.N. |
659990 |
167,400 |
17:11 |
±0,000 |
±0,00% |
167,400 |
167,500 |
167,400 |
46.272,00 |
|
|
AIRBUS SE |
938914 |
158,240 |
17:11 |
-1,180 |
-0,74% |
158,260 |
158,300 |
159,420 |
90.254,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,050 |
17:12 |
-1,850 |
-1,27% |
144,000 |
144,100 |
145,900 |
155.247,00 |
|
|
KRONES AG O.N. |
633500 |
127,800 |
16:53 |
-0,200 |
-0,16% |
127,600 |
127,800 |
128,000 |
3.582,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
123,050 |
17:12 |
+2,650 |
+2,20% |
123,050 |
123,100 |
120,400 |
1,33 Mio. |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,500 |
17:12 |
+5,700 |
+5,14% |
116,400 |
116,500 |
110,800 |
140.922,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
107,200 |
17:11 |
+1,100 |
+1,04% |
107,150 |
107,250 |
106,100 |
205.751,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
104,000 |
17:12 |
-1,800 |
-1,70% |
104,000 |
104,100 |
105,800 |
39.648,00 |
|
|
HOCHTIEF AG |
607000 |
103,600 |
17:10 |
-0,400 |
-0,38% |
103,500 |
103,700 |
104,000 |
34.184,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,900 |
17:12 |
-2,900 |
-2,74% |
102,900 |
102,950 |
105,800 |
31.626,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,340 |
17:12 |
-1,480 |
-1,48% |
98,320 |
98,340 |
99,820 |
175.079,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,680 |
17:11 |
-0,020 |
-0,02% |
93,660 |
93,680 |
93,700 |
351.591,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
89,600 |
17:08 |
-2,650 |
-2,87% |
89,600 |
89,700 |
92,250 |
90.119,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
89,150 |
17:12 |
-1,900 |
-2,09% |
89,100 |
89,150 |
91,050 |
18.965,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,450 |
17:12 |
-0,900 |
-1,07% |
83,350 |
83,450 |
84,350 |
51.981,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,300 |
17:11 |
±0,000 |
±0,00% |
83,200 |
83,400 |
83,300 |
860,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,450 |
08:06 |
±0,000 |
±0,00% |
82,600 |
82,900 |
82,450 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,500 |
17:12 |
-1,160 |
-1,39% |
82,480 |
82,520 |
83,660 |
103.307,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,220 |
17:11 |
+1,640 |
+2,04% |
82,220 |
82,280 |
80,580 |
88.359,00 |
|
|
AURUBIS AG |
676650 |
77,200 |
17:11 |
+1,050 |
+1,38% |
77,150 |
77,250 |
76,150 |
102.184,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,450 |
17:12 |
-0,200 |
-0,26% |
76,350 |
76,450 |
76,650 |
33.724,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,300 |
17:11 |
+0,500 |
+0,66% |
76,300 |
76,350 |
75,800 |
8.072,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,720 |
17:11 |
-0,120 |
-0,16% |
75,680 |
75,720 |
75,840 |
336.339,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,750 |
08:02 |
±0,000 |
±0,00% |
72,450 |
72,550 |
73,750 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,900 |
08:01 |
-0,600 |
-0,83% |
72,100 |
72,500 |
72,500 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,050 |
17:08 |
-0,650 |
-0,89% |
72,000 |
72,050 |
72,700 |
25.198,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,400 |
17:11 |
-1,100 |
-1,54% |
70,350 |
70,450 |
71,500 |
59.805,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
17:09 |
-0,300 |
-0,44% |
67,800 |
67,850 |
68,100 |
31.037,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,430 |
17:12 |
+0,140 |
+0,21% |
66,430 |
66,450 |
66,290 |
1,83 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
65,650 |
17:12 |
-0,800 |
-1,20% |
65,600 |
65,700 |
66,450 |
14.934,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,340 |
17:11 |
-0,320 |
-0,49% |
65,320 |
65,360 |
65,660 |
141.208,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,000 |
17:12 |
-0,120 |
-0,19% |
61,980 |
62,020 |
62,120 |
129.953,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,600 |
16:50 |
+0,400 |
+0,69% |
58,500 |
58,700 |
58,200 |
17.042,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,500 |
17:12 |
-1,500 |
-2,63% |
55,400 |
55,600 |
57,000 |
84.655,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,940 |
17:11 |
+0,140 |
+0,26% |
53,940 |
53,960 |
53,800 |
261.702,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
52,550 |
17:12 |
+1,150 |
+2,24% |
52,550 |
52,650 |
51,400 |
103.124,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,300 |
17:11 |
-1,050 |
-2,01% |
51,250 |
51,350 |
52,350 |
103.756,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,340 |
17:11 |
+0,420 |
+0,84% |
50,360 |
50,400 |
49,920 |
325.877,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,200 |
17:02 |
-1,000 |
-1,95% |
50,200 |
50,400 |
51,200 |
18.648,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,640 |
17:11 |
-0,070 |
-0,14% |
49,640 |
49,660 |
49,710 |
209.105,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,120 |
17:12 |
-0,640 |
-1,31% |
48,105 |
48,120 |
48,760 |
1,19 Mio. |
|
|
PUMA SE |
696960 |
47,240 |
17:12 |
-0,940 |
-1,95% |
47,240 |
47,270 |
48,180 |
161.729,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,250 |
17:12 |
-1,140 |
-2,36% |
47,220 |
47,250 |
48,390 |
132.810,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,640 |
17:12 |
-0,880 |
-1,85% |
46,620 |
46,660 |
47,520 |
45.107,00 |
|
|
KION GROUP AG |
KGX888 |
46,410 |
09:20 |
+0,980 |
+2,16% |
46,080 |
46,120 |
45,430 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,020 |
17:11 |
-0,060 |
-0,13% |
45,000 |
45,040 |
45,080 |
25.786,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,720 |
17:11 |
-1,100 |
-2,40% |
44,680 |
44,760 |
45,820 |
53.145,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,620 |
17:12 |
-0,630 |
-1,57% |
39,620 |
39,630 |
40,250 |
152.280,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,450 |
16:36 |
-0,140 |
-0,35% |
39,510 |
39,530 |
39,590 |
550,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,380 |
17:12 |
+0,610 |
+1,57% |
39,380 |
39,400 |
38,770 |
293.963,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,240 |
17:12 |
+0,200 |
+0,51% |
39,240 |
39,260 |
39,040 |
1,09 Mio. |
|
|
GEA GROUP AG |
660200 |
38,560 |
17:12 |
-0,280 |
-0,72% |
38,540 |
38,580 |
38,840 |
55.956,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
38,365 |
17:12 |
+0,305 |
+0,80% |
38,365 |
38,380 |
38,060 |
1,51 Mio. |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,280 |
16:41 |
-1,100 |
-2,87% |
37,260 |
37,300 |
38,380 |
780,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,820 |
17:11 |
+0,420 |
+1,15% |
36,760 |
36,840 |
36,400 |
21.498,00 |
|
|
RWE AG INH O.N. |
703712 |
35,090 |
17:12 |
+0,070 |
+0,20% |
35,090 |
35,100 |
35,020 |
898.593,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,940 |
17:11 |
-0,260 |
-0,76% |
33,920 |
33,960 |
34,200 |
24.581,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
31,220 |
17:09 |
-0,480 |
-1,51% |
31,160 |
31,260 |
31,700 |
11.921,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,620 |
17:12 |
+0,090 |
+0,30% |
29,590 |
29,620 |
29,530 |
248.089,00 |
|
|
RTL GROUP |
861149 |
29,650 |
15:45 |
+0,250 |
+0,85% |
29,550 |
29,600 |
29,400 |
1.991,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,170 |
17:09 |
-0,030 |
-0,10% |
29,170 |
29,190 |
29,200 |
322.124,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,400 |
17:12 |
+0,410 |
+1,46% |
28,400 |
28,410 |
27,990 |
956.069,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,820 |
17:11 |
-0,140 |
-0,50% |
27,800 |
27,840 |
27,960 |
23.945,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,690 |
17:12 |
-0,580 |
-2,05% |
27,690 |
27,700 |
28,270 |
1,93 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,500 |
17:11 |
-0,020 |
-0,07% |
27,460 |
27,520 |
27,520 |
47.925,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
26,950 |
17:12 |
+1,130 |
+4,38% |
26,940 |
26,950 |
25,820 |
4,56 Mio. |
|
|
LANXESS AG |
547040 |
25,560 |
17:11 |
-0,070 |
-0,27% |
25,550 |
25,570 |
25,630 |
227.763,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
23,870 |
17:02 |
-0,370 |
-1,53% |
23,980 |
23,990 |
24,240 |
205,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,140 |
17:11 |
+0,040 |
+0,17% |
23,140 |
23,160 |
23,100 |
141.478,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,180 |
17:12 |
+0,140 |
+0,64% |
22,180 |
22,200 |
22,040 |
73.095,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,880 |
17:12 |
-0,840 |
-3,70% |
21,880 |
21,890 |
22,720 |
886.838,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,750 |
17:12 |
-0,010 |
-0,05% |
21,750 |
21,760 |
21,760 |
3,55 Mio. |
|
|
KONTRON AG O.N |
A0X9EJ |
21,260 |
17:10 |
-0,040 |
-0,19% |
21,260 |
21,320 |
21,300 |
96.962,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,220 |
17:12 |
-0,070 |
-0,34% |
20,210 |
20,230 |
20,290 |
331.787,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,460 |
17:11 |
+0,060 |
+0,34% |
17,440 |
17,460 |
17,400 |
50.769,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
17:01 |
-0,020 |
-0,12% |
16,980 |
16,990 |
17,000 |
212.110,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,720 |
17:12 |
+0,130 |
+0,83% |
15,715 |
15,725 |
15,590 |
2,42 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,662 |
17:12 |
-0,048 |
-0,31% |
15,662 |
15,664 |
15,710 |
3,73 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,680 |
17:11 |
-0,100 |
-0,68% |
14,640 |
14,680 |
14,780 |
83.183,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,580 |
17:11 |
-0,020 |
-0,14% |
14,580 |
14,600 |
14,600 |
186.522,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,230 |
17:07 |
+0,140 |
+0,99% |
14,220 |
14,240 |
14,090 |
105.451,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,545 |
17:09 |
±0,000 |
±0,00% |
13,540 |
13,550 |
13,545 |
179.876,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,385 |
17:12 |
-0,065 |
-0,52% |
12,380 |
12,385 |
12,450 |
1,29 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,120 |
17:11 |
-0,030 |
-0,25% |
12,120 |
12,130 |
12,150 |
362.336,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,085 |
17:12 |
-0,095 |
-1,03% |
9,080 |
9,090 |
9,180 |
1,04 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,480 |
17:12 |
+0,014 |
+0,22% |
6,478 |
6,480 |
6,466 |
4,55 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,606 |
17:12 |
-0,184 |
-3,18% |
5,608 |
5,612 |
5,790 |
1,12 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,741 |
17:09 |
+0,009 |
+0,19% |
4,738 |
4,741 |
4,732 |
1,45 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,190 |
16:50 |
+0,075 |
+3,55% |
2,183 |
2,187 |
2,115 |
176.700,00 |
|
