| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.623,42 |
16:03 |
+24,03 |
+0,25% |
- |
- |
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% |
1,929 |
1,936 |
1,928 |
1.500,00 |
 |
|
THYSSENKRUPP AG O.N. |
750000 |
4,284 |
16:03 |
+0,115 |
+2,76% |
4,281 |
4,284 |
4,169 |
1,86 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,248 |
16:02 |
-0,086 |
-1,61% |
5,242 |
5,250 |
5,334 |
819.353,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,978 |
16:03 |
+0,090 |
+1,53% |
5,976 |
5,980 |
5,888 |
2,13 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
7,500 |
16:03 |
-0,100 |
-1,32% |
7,495 |
7,500 |
7,600 |
694.238,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,625 |
16:03 |
+0,015 |
+0,14% |
10,620 |
10,630 |
10,610 |
166.087,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,465 |
16:03 |
+0,090 |
+0,73% |
12,460 |
12,465 |
12,375 |
1,34 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
12,430 |
16:03 |
+0,030 |
+0,24% |
12,420 |
12,435 |
12,400 |
678.823,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
12,480 |
16:03 |
-0,020 |
-0,16% |
12,480 |
12,510 |
12,500 |
179.469,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,220 |
16:00 |
+0,060 |
+0,46% |
13,210 |
13,230 |
13,160 |
65.555,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,820 |
15:58 |
+0,060 |
+0,44% |
13,820 |
13,860 |
13,760 |
19.516,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,155 |
16:03 |
+0,260 |
+1,87% |
14,155 |
14,165 |
13,895 |
2,37 Mio. |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,690 |
16:03 |
+0,044 |
+0,30% |
14,688 |
14,692 |
14,646 |
1,61 Mio. |
|
|
1+1 AG INH O.N. |
554550 |
16,200 |
15:58 |
+0,080 |
+0,50% |
16,160 |
16,240 |
16,120 |
8.174,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,120 |
16:03 |
+0,070 |
+0,41% |
17,120 |
17,150 |
17,050 |
106.554,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,920 |
16:03 |
+0,405 |
+2,19% |
18,915 |
18,920 |
18,515 |
378.155,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,320 |
15:59 |
+0,420 |
+2,11% |
20,300 |
20,340 |
19,900 |
40.850,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,220 |
15:59 |
-0,020 |
-0,10% |
20,180 |
20,240 |
20,240 |
16.093,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,500 |
16:03 |
-0,080 |
-0,39% |
20,500 |
20,530 |
20,580 |
157.210,00 |
|
|
LANXESS AG |
547040 |
22,070 |
16:03 |
+0,370 |
+1,71% |
22,060 |
22,090 |
21,700 |
74.857,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,750 |
16:03 |
+0,180 |
+0,80% |
22,740 |
22,750 |
22,570 |
2,33 Mio. |
|
|
ZALANDO SE |
ZAL111 |
23,000 |
09:00 |
+0,120 |
+0,52% |
22,740 |
22,760 |
22,880 |
150,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,520 |
16:03 |
+0,240 |
+1,03% |
23,500 |
23,520 |
23,280 |
749.128,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,680 |
16:03 |
-0,040 |
-0,16% |
24,680 |
24,720 |
24,720 |
10.885,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,100 |
16:00 |
+0,220 |
+0,88% |
25,100 |
25,120 |
24,880 |
59.992,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,195 |
16:03 |
+0,065 |
+0,25% |
26,195 |
26,205 |
26,130 |
877.497,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,440 |
16:02 |
+0,130 |
+0,49% |
26,430 |
26,450 |
26,310 |
478.011,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,860 |
15:55 |
+0,320 |
+1,16% |
27,840 |
27,880 |
27,540 |
19.396,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,410 |
16:03 |
-1,260 |
-4,55% |
26,380 |
26,410 |
27,670 |
430.869,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,890 |
16:03 |
-0,510 |
-1,73% |
28,880 |
28,900 |
29,400 |
201.603,00 |
|
|
RTL GROUP |
861149 |
29,300 |
15:53 |
-0,200 |
-0,68% |
29,250 |
29,300 |
29,500 |
1.049,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,800 |
16:02 |
+0,680 |
+2,26% |
30,780 |
30,840 |
30,120 |
56.727,00 |
|
|
CANCOM SE O.N. |
541910 |
31,020 |
16:03 |
+0,140 |
+0,45% |
30,980 |
31,040 |
30,880 |
8.749,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
32,760 |
15:58 |
+0,940 |
+2,95% |
32,780 |
32,880 |
31,820 |
36.678,00 |
|
|
RWE AG INH O.N. |
703712 |
33,280 |
16:03 |
+0,240 |
+0,73% |
33,260 |
33,280 |
33,040 |
501.900,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
33,820 |
14:57 |
-0,260 |
-0,76% |
33,980 |
34,020 |
34,080 |
3.351,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
35,855 |
16:03 |
-0,295 |
-0,82% |
35,855 |
35,865 |
36,150 |
1,43 Mio. |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,860 |
15:59 |
+0,070 |
+0,19% |
36,850 |
36,870 |
36,790 |
3.924,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,720 |
16:00 |
-0,460 |
-1,24% |
36,730 |
36,770 |
37,180 |
65.823,00 |
|
|
GEA GROUP AG |
660200 |
37,860 |
16:03 |
+0,420 |
+1,12% |
37,840 |
37,880 |
37,440 |
58.459,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,820 |
16:02 |
+0,160 |
+0,42% |
37,820 |
37,830 |
37,660 |
885.298,00 |
|
|
KION GROUP AG |
KGX888 |
40,790 |
09:10 |
+0,450 |
+1,12% |
40,860 |
40,880 |
40,340 |
250,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,035 |
16:03 |
+0,625 |
+1,55% |
41,045 |
41,065 |
40,410 |
271.866,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
41,340 |
15:58 |
+0,060 |
+0,15% |
41,260 |
41,340 |
41,280 |
45.861,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,910 |
16:03 |
+0,190 |
+0,44% |
42,900 |
42,930 |
42,720 |
489.384,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,040 |
16:02 |
+0,180 |
+0,41% |
44,020 |
44,060 |
43,860 |
14.922,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,780 |
16:02 |
+0,810 |
+1,84% |
44,760 |
44,790 |
43,970 |
102.021,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,220 |
16:03 |
+0,240 |
+0,55% |
44,200 |
44,260 |
43,980 |
39.982,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
44,960 |
16:03 |
+0,120 |
+0,27% |
44,955 |
44,965 |
44,840 |
478.216,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
43,940 |
16:01 |
-0,960 |
-2,14% |
43,840 |
44,000 |
44,900 |
8.521,00 |
|
|
PUMA SE |
696960 |
44,560 |
16:03 |
-0,460 |
-1,02% |
44,560 |
44,610 |
45,020 |
149.440,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
45,100 |
16:00 |
-1,150 |
-2,49% |
45,100 |
45,150 |
46,250 |
46.020,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,250 |
15:48 |
+1,550 |
+3,25% |
49,250 |
49,350 |
47,700 |
37.429,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,750 |
16:02 |
+1,330 |
+2,69% |
50,700 |
50,800 |
49,420 |
72.070,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,950 |
16:03 |
+0,270 |
+0,54% |
49,940 |
49,970 |
49,680 |
187.777,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,180 |
16:03 |
-0,340 |
-0,65% |
52,160 |
52,200 |
52,520 |
178.338,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,060 |
16:03 |
-0,620 |
-1,11% |
55,060 |
55,080 |
55,680 |
168.457,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,600 |
16:00 |
+2,600 |
+4,41% |
61,500 |
61,600 |
59,000 |
46.536,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
61,150 |
16:02 |
-0,200 |
-0,33% |
61,100 |
61,200 |
61,350 |
6.551,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,580 |
16:03 |
-0,010 |
-0,02% |
63,580 |
63,590 |
63,590 |
1,48 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,100 |
16:03 |
+0,500 |
+0,77% |
65,060 |
65,100 |
64,600 |
46.686,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
08:06 |
+1,200 |
+1,84% |
66,900 |
67,200 |
65,100 |
0,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,250 |
15:52 |
+1,000 |
+1,51% |
66,650 |
67,350 |
66,250 |
10.130,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
67,000 |
16:03 |
-0,050 |
-0,07% |
67,000 |
67,050 |
67,050 |
345.558,00 |
|
|
SIXT SE ST O.N. |
723132 |
69,800 |
16:03 |
+1,350 |
+1,97% |
69,700 |
69,850 |
68,450 |
30.208,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,300 |
16:03 |
+0,150 |
+0,22% |
69,300 |
69,350 |
69,150 |
22.847,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,660 |
16:03 |
-0,380 |
-0,54% |
69,660 |
69,680 |
70,040 |
306.737,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,600 |
15:59 |
-0,150 |
-0,21% |
70,600 |
70,700 |
70,750 |
15.526,00 |
|
| | 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% |
73,100 |
73,250 |
71,950 |
200,00 |
|
|
AURUBIS AG |
676650 |
72,500 |
16:01 |
+0,500 |
+0,69% |
72,450 |
72,550 |
72,000 |
23.529,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,950 |
15:56 |
+0,600 |
+0,81% |
74,750 |
74,950 |
74,350 |
6.322,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,720 |
16:00 |
+0,880 |
+1,18% |
75,660 |
75,780 |
74,840 |
31.817,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,600 |
08:06 |
+0,050 |
+0,06% |
77,200 |
77,550 |
77,550 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,350 |
15:52 |
+0,450 |
+0,57% |
79,300 |
79,400 |
78,900 |
17.583,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,480 |
16:02 |
+0,120 |
+0,14% |
83,460 |
83,500 |
83,360 |
118.254,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,800 |
16:03 |
+0,300 |
+0,35% |
84,600 |
84,800 |
84,500 |
3.519,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
87,880 |
16:03 |
-0,200 |
-0,23% |
87,860 |
87,880 |
88,080 |
263.069,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
90,100 |
16:01 |
+0,450 |
+0,50% |
90,050 |
90,200 |
89,650 |
10.375,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
96,540 |
16:03 |
+1,160 |
+1,22% |
96,500 |
96,540 |
95,380 |
55.903,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,000 |
16:03 |
-0,480 |
-0,50% |
95,980 |
96,040 |
96,480 |
76.266,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
97,150 |
16:03 |
-1,850 |
-1,87% |
97,250 |
97,350 |
99,000 |
37.569,00 |
|
|
HOCHTIEF AG |
607000 |
99,450 |
16:00 |
-0,050 |
-0,05% |
99,450 |
99,550 |
99,500 |
8.035,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,100 |
16:03 |
-0,050 |
-0,05% |
105,050 |
105,150 |
105,150 |
342.057,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,600 |
16:03 |
+3,700 |
+3,31% |
115,500 |
115,800 |
111,900 |
31.073,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
114,650 |
16:03 |
+0,950 |
+0,84% |
114,600 |
114,700 |
113,700 |
117.751,00 |
|
|
KRONES AG O.N. |
633500 |
119,400 |
15:59 |
+0,600 |
+0,51% |
119,400 |
119,600 |
118,800 |
6.499,00 |
|
|
AIRBUS SE |
938914 |
147,560 |
16:03 |
+1,780 |
+1,22% |
147,580 |
147,620 |
145,780 |
177.259,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,550 |
16:03 |
-3,600 |
-2,46% |
142,500 |
142,600 |
146,150 |
311.304,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
167,820 |
16:03 |
-0,280 |
-0,17% |
167,800 |
167,840 |
168,100 |
436.558,00 |
|
|
MERCK KGAA O.N. |
659990 |
169,050 |
16:02 |
-2,200 |
-1,28% |
169,000 |
169,050 |
171,250 |
114.243,00 |
|
|
SAP SE O.N. |
716460 |
175,900 |
16:03 |
+0,140 |
+0,08% |
175,920 |
175,940 |
175,760 |
493.236,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,800 |
16:03 |
+2,700 |
+1,45% |
188,800 |
188,900 |
186,100 |
100.777,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
215,800 |
16:03 |
-3,300 |
-1,51% |
215,800 |
215,900 |
219,100 |
185.523,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
225,000 |
16:03 |
±0,000 |
±0,00% |
224,900 |
225,000 |
225,000 |
63.382,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
227,000 |
16:03 |
-1,000 |
-0,44% |
227,000 |
228,500 |
228,000 |
5.306,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,900 |
16:03 |
+2,300 |
+1,00% |
231,800 |
232,000 |
229,600 |
22.211,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
243,400 |
15:59 |
+2,500 |
+1,04% |
243,600 |
243,900 |
240,900 |
33.100,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
256,400 |
16:03 |
+0,800 |
+0,31% |
256,300 |
256,400 |
255,600 |
247.503,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,000 |
16:03 |
+3,800 |
+0,83% |
461,900 |
462,100 |
458,200 |
62.803,00 |
|
|
RHEINMETALL AG |
703000 |
490,700 |
16:03 |
+4,700 |
+0,97% |
490,600 |
490,800 |
486,000 |
172.642,00 |
|
