| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.854,97 |
14:01 |
-13,80 |
-0,14% |
- |
- |
9.868,77 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.989,73 |
30.05. |
+6,89 |
+0,17% |
- |
- |
3.989,73 |
-- |
 |
|
RHEINMETALL AG |
703000 |
527,600 |
14:01 |
+11,000 |
+2,13% |
527,200 |
527,600 |
516,600 |
105.325,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,000 |
14:00 |
+6,400 |
+1,41% |
461,100 |
461,200 |
454,600 |
78.028,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,600 |
14:00 |
+1,900 |
+0,72% |
267,500 |
267,600 |
265,700 |
304.266,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
237,700 |
14:00 |
-3,400 |
-1,41% |
237,600 |
237,800 |
241,100 |
19.913,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,900 |
14:00 |
-0,600 |
-0,26% |
230,800 |
231,000 |
231,500 |
91.031,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,500 |
14:00 |
-2,400 |
-1,04% |
228,500 |
228,700 |
230,900 |
56.657,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
228,000 |
13:52 |
-2,500 |
-1,08% |
227,000 |
228,000 |
230,500 |
3.474,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,100 |
13:59 |
+3,100 |
+1,38% |
228,200 |
228,400 |
225,000 |
45.792,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,650 |
14:00 |
+1,950 |
+1,09% |
181,600 |
181,700 |
179,700 |
100.957,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,120 |
14:00 |
±0,000 |
±0,00% |
176,120 |
176,140 |
176,120 |
373.489,00 |
|
|
SAP SE O.N. |
716460 |
167,040 |
14:00 |
-1,540 |
-0,91% |
167,020 |
167,060 |
168,580 |
816.067,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,150 |
14:00 |
+0,500 |
+0,30% |
165,100 |
165,150 |
164,650 |
42.819,00 |
|
|
AIRBUS SE |
938914 |
155,420 |
14:00 |
-3,680 |
-2,31% |
155,400 |
155,460 |
159,100 |
208.421,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,150 |
14:00 |
+1,100 |
+0,77% |
144,150 |
144,200 |
143,050 |
80.952,00 |
|
|
KRONES AG O.N. |
633500 |
125,600 |
14:00 |
+0,200 |
+0,16% |
125,400 |
125,800 |
125,400 |
9.033,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,200 |
13:52 |
-1,500 |
-1,30% |
114,100 |
114,300 |
115,700 |
19.577,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,350 |
14:00 |
-0,150 |
-0,13% |
114,300 |
114,350 |
114,500 |
378.193,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,400 |
14:00 |
+0,100 |
+0,09% |
109,400 |
109,500 |
109,300 |
59.400,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,800 |
14:00 |
-0,900 |
-0,88% |
101,700 |
101,800 |
102,700 |
8.927,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
103,200 |
13:50 |
+0,600 |
+0,58% |
103,000 |
103,200 |
102,600 |
9.236,00 |
|
|
HOCHTIEF AG |
607000 |
100,700 |
13:51 |
-0,500 |
-0,49% |
100,600 |
100,800 |
101,200 |
9.746,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,420 |
14:00 |
+0,700 |
+0,72% |
97,380 |
97,420 |
96,720 |
88.545,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,900 |
14:00 |
+0,300 |
+0,32% |
92,880 |
92,920 |
92,600 |
246.267,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,300 |
14:00 |
-3,150 |
-3,52% |
86,250 |
86,350 |
89,450 |
63.272,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,800 |
13:53 |
-1,400 |
-1,64% |
83,750 |
83,850 |
85,200 |
39.870,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,700 |
14:00 |
+0,300 |
+0,36% |
84,700 |
84,900 |
84,400 |
3.061,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,820 |
14:00 |
+0,160 |
+0,19% |
82,800 |
82,840 |
82,660 |
81.866,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,240 |
14:00 |
-1,260 |
-1,55% |
80,200 |
80,260 |
81,500 |
19.742,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CTS EVENTIM KGAA |
547030 |
79,550 |
14:00 |
-1,850 |
-2,27% |
79,500 |
79,600 |
81,400 |
64.623,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,100 |
08:03 |
+0,300 |
+0,38% |
79,750 |
80,050 |
79,800 |
0,00 |
|
|
AURUBIS AG |
676650 |
77,750 |
13:57 |
+0,100 |
+0,13% |
77,700 |
77,800 |
77,650 |
44.175,00 |
|
|
SIXT SE ST O.N. |
723132 |
74,150 |
13:58 |
-1,100 |
-1,46% |
74,150 |
74,250 |
75,250 |
18.954,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,500 |
14:00 |
-1,600 |
-2,13% |
73,400 |
73,550 |
75,100 |
33.732,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,020 |
14:00 |
+0,960 |
+1,28% |
75,980 |
76,040 |
75,060 |
274.717,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,350 |
10:48 |
+0,450 |
+0,62% |
73,450 |
73,550 |
72,900 |
27,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,450 |
13:58 |
-0,150 |
-0,21% |
71,450 |
71,550 |
71,600 |
13.832,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,900 |
08:03 |
-0,900 |
-1,27% |
70,200 |
70,700 |
70,800 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,800 |
13:57 |
-0,700 |
-1,01% |
68,750 |
68,850 |
69,500 |
16.104,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
13:50 |
-0,050 |
-0,07% |
67,950 |
68,000 |
68,050 |
3.866,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,390 |
14:00 |
+0,460 |
+0,70% |
66,390 |
66,400 |
65,930 |
1,09 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,460 |
13:56 |
-0,020 |
-0,03% |
65,460 |
65,480 |
65,480 |
172.677,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,550 |
13:57 |
+0,500 |
+0,77% |
65,500 |
65,600 |
65,050 |
4.890,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,920 |
14:01 |
+0,280 |
+0,45% |
61,900 |
61,940 |
61,640 |
110.078,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,800 |
13:48 |
-0,200 |
-0,35% |
56,800 |
57,000 |
57,000 |
3.716,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,100 |
13:59 |
+0,100 |
+0,18% |
54,900 |
55,100 |
55,000 |
39.978,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,360 |
14:00 |
-0,100 |
-0,19% |
53,340 |
53,380 |
53,460 |
170.134,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,000 |
13:59 |
-0,650 |
-1,23% |
52,000 |
52,100 |
52,650 |
41.353,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,700 |
14:00 |
-1,700 |
-3,37% |
48,680 |
48,760 |
50,400 |
67.753,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
49,950 |
13:50 |
-0,150 |
-0,30% |
49,900 |
50,000 |
50,100 |
10.446,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,360 |
13:59 |
+0,260 |
+0,52% |
50,360 |
50,400 |
50,100 |
195.139,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,540 |
13:59 |
-0,020 |
-0,04% |
49,520 |
49,550 |
49,560 |
92.538,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,180 |
14:00 |
+0,100 |
+0,21% |
48,175 |
48,180 |
48,080 |
542.119,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,890 |
13:59 |
+0,890 |
+1,85% |
48,870 |
48,910 |
48,000 |
94.028,00 |
|
|
PUMA SE |
696960 |
47,080 |
14:00 |
-0,640 |
-1,34% |
47,050 |
47,080 |
47,720 |
86.777,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,420 |
14:00 |
-1,340 |
-2,93% |
44,420 |
44,460 |
45,760 |
35.749,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,140 |
13:46 |
+0,080 |
+0,18% |
45,120 |
45,200 |
45,060 |
5.361,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,340 |
14:00 |
-0,080 |
-0,18% |
44,340 |
44,380 |
44,420 |
15.799,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
08:14 |
+0,220 |
+0,51% |
43,310 |
43,360 |
43,190 |
12,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,125 |
14:00 |
-0,150 |
-0,38% |
39,115 |
39,135 |
39,275 |
109.692,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,920 |
13:56 |
-0,140 |
-0,36% |
38,900 |
38,940 |
39,060 |
25.757,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,900 |
12:27 |
-0,160 |
-0,41% |
38,970 |
38,990 |
39,060 |
325,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,480 |
14:00 |
+0,090 |
+0,23% |
38,470 |
38,490 |
38,390 |
864.551,00 |
|
|
GEA GROUP AG |
660200 |
37,940 |
13:40 |
-0,060 |
-0,16% |
37,920 |
37,960 |
38,000 |
26.155,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,740 |
14:00 |
-0,345 |
-0,93% |
36,730 |
36,740 |
37,085 |
1,15 Mio. |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,140 |
12:04 |
+0,340 |
+0,92% |
37,400 |
37,460 |
36,800 |
1.660,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,740 |
13:52 |
-0,200 |
-0,56% |
35,700 |
35,760 |
35,940 |
22.117,00 |
|
|
RWE AG INH O.N. |
703712 |
34,770 |
14:00 |
-0,050 |
-0,14% |
34,760 |
34,780 |
34,820 |
458.584,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,680 |
13:54 |
-0,620 |
-1,86% |
32,660 |
32,720 |
33,300 |
4.872,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
30,120 |
14:00 |
-0,460 |
-1,50% |
30,140 |
30,220 |
30,580 |
9.624,00 |
|
|
RTL GROUP |
861149 |
30,000 |
13:02 |
+0,650 |
+2,21% |
30,000 |
30,100 |
29,350 |
1.939,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,100 |
14:00 |
+0,070 |
+0,24% |
29,100 |
29,120 |
29,030 |
216.266,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,840 |
13:57 |
-0,390 |
-1,38% |
27,820 |
27,850 |
28,230 |
127.322,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,080 |
13:59 |
-0,130 |
-0,46% |
28,030 |
28,050 |
28,210 |
650.265,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,050 |
14:00 |
-0,005 |
-0,02% |
28,045 |
28,060 |
28,055 |
1,16 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,300 |
13:38 |
-0,080 |
-0,29% |
27,240 |
27,320 |
27,380 |
13.086,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,520 |
13:47 |
+0,340 |
+1,25% |
27,480 |
27,540 |
27,180 |
12.170,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,560 |
13:59 |
-0,470 |
-1,81% |
25,540 |
25,560 |
26,030 |
1,40 Mio. |
|
|
LANXESS AG |
547040 |
24,890 |
13:57 |
-0,120 |
-0,48% |
24,900 |
24,920 |
25,010 |
75.159,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,000 |
09:09 |
-0,230 |
-0,95% |
24,170 |
24,180 |
24,230 |
400,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,780 |
13:55 |
+0,080 |
+0,34% |
23,780 |
23,800 |
23,700 |
78.311,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,220 |
14:00 |
+0,210 |
+0,95% |
22,210 |
22,220 |
22,010 |
3,36 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
21,700 |
14:00 |
-0,300 |
-1,36% |
21,680 |
21,720 |
22,000 |
23.986,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,680 |
14:00 |
-0,100 |
-0,46% |
21,660 |
21,700 |
21,780 |
44.828,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,940 |
14:00 |
-0,620 |
-2,88% |
20,940 |
20,960 |
21,560 |
482.959,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,070 |
13:52 |
-0,170 |
-0,84% |
20,060 |
20,080 |
20,240 |
292.746,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,360 |
14:00 |
-0,140 |
-0,80% |
17,320 |
17,420 |
17,500 |
6.994,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
14:00 |
-0,030 |
-0,18% |
17,060 |
17,090 |
17,120 |
40.034,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,460 |
14:00 |
-0,245 |
-1,56% |
15,455 |
15,465 |
15,705 |
1,25 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,214 |
14:00 |
-0,216 |
-1,40% |
15,216 |
15,220 |
15,430 |
5,17 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,840 |
13:47 |
-0,040 |
-0,27% |
14,840 |
14,880 |
14,880 |
22.105,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,490 |
13:58 |
-0,140 |
-0,96% |
14,480 |
14,500 |
14,630 |
65.284,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,190 |
14:00 |
-0,110 |
-0,77% |
14,180 |
14,190 |
14,300 |
39.031,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,490 |
13:53 |
-0,160 |
-1,17% |
13,485 |
13,495 |
13,650 |
145.199,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,185 |
14:00 |
-0,070 |
-0,57% |
12,180 |
12,185 |
12,255 |
1,53 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,590 |
14:00 |
-0,080 |
-0,69% |
11,585 |
11,595 |
11,670 |
124.690,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,500 |
13:59 |
+0,100 |
+1,19% |
8,490 |
8,505 |
8,400 |
603.020,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,354 |
14:00 |
+0,032 |
+0,51% |
6,354 |
6,358 |
6,322 |
1,72 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,336 |
14:00 |
-0,238 |
-4,27% |
5,332 |
5,336 |
5,574 |
937.419,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,548 |
14:01 |
±0,000 |
±0,00% |
4,546 |
4,548 |
4,548 |
647.345,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,110 |
09:02 |
-0,025 |
-1,17% |
2,106 |
2,109 |
2,135 |
16.290,00 |
|
