| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.549,80 |
12:25 |
-26,81 |
-0,28% |
- |
- |
9.576,61 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.868,21 |
14.06. |
-56,07 |
-1,43% |
- |
- |
3.868,21 |
-- |
|
|
RHEINMETALL AG |
703000 |
478,800 |
12:25 |
-0,400 |
-0,08% |
479,100 |
479,300 |
479,200 |
133.914,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
455,000 |
12:24 |
-1,800 |
-0,39% |
455,000 |
455,100 |
456,800 |
46.119,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
253,500 |
12:24 |
+0,100 |
+0,04% |
253,500 |
253,700 |
253,400 |
164.406,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
240,100 |
12:24 |
-5,600 |
-2,28% |
240,000 |
240,200 |
245,700 |
17.573,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
232,500 |
12:24 |
-1,500 |
-0,64% |
230,500 |
232,500 |
234,000 |
2.023,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,200 |
12:23 |
-0,400 |
-0,18% |
226,200 |
226,400 |
226,600 |
26.630,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
223,200 |
12:21 |
-1,200 |
-0,53% |
223,200 |
223,400 |
224,400 |
10.208,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
216,300 |
12:25 |
-8,600 |
-3,82% |
216,100 |
216,200 |
224,900 |
169.763,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,550 |
12:25 |
+3,300 |
+1,81% |
185,500 |
185,600 |
182,250 |
121.619,00 |
 |
|
SAP SE O.N. |
716460 |
176,200 |
12:25 |
+1,420 |
+0,81% |
176,220 |
176,260 |
174,780 |
206.806,00 |
|
|
MERCK KGAA O.N. |
659990 |
170,900 |
12:24 |
-1,100 |
-0,64% |
170,850 |
170,950 |
172,000 |
37.551,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
166,560 |
12:25 |
+0,820 |
+0,49% |
166,560 |
166,600 |
165,740 |
271.299,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,000 |
12:23 |
-1,450 |
-0,99% |
145,000 |
145,100 |
146,450 |
68.408,00 |
|
|
AIRBUS SE |
938914 |
142,980 |
12:24 |
-0,820 |
-0,57% |
143,000 |
143,060 |
143,800 |
75.247,00 |
|
|
KRONES AG O.N. |
633500 |
117,800 |
12:23 |
-1,800 |
-1,50% |
117,600 |
118,000 |
119,600 |
39.732,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
113,850 |
12:25 |
+1,450 |
+1,29% |
113,850 |
113,900 |
112,400 |
78.699,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
111,800 |
12:21 |
-0,300 |
-0,27% |
111,800 |
112,000 |
112,100 |
9.363,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
104,050 |
12:24 |
-0,450 |
-0,43% |
104,050 |
104,100 |
104,500 |
210.275,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
100,700 |
12:23 |
-0,100 |
-0,10% |
100,600 |
100,800 |
100,800 |
11.467,00 |
|
|
HOCHTIEF AG |
607000 |
98,950 |
12:20 |
-0,500 |
-0,50% |
98,950 |
99,050 |
99,450 |
9.650,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,620 |
12:24 |
+0,360 |
+0,38% |
95,600 |
95,640 |
95,260 |
58.441,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
94,600 |
12:22 |
-1,400 |
-1,46% |
94,520 |
94,600 |
96,000 |
20.144,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
90,150 |
12:24 |
-0,550 |
-0,61% |
90,050 |
90,200 |
90,700 |
6.019,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
87,000 |
12:24 |
+0,100 |
+0,12% |
86,980 |
87,000 |
86,900 |
191.175,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,000 |
10:26 |
±0,000 |
±0,00% |
84,000 |
84,100 |
84,000 |
91,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,880 |
12:25 |
-0,180 |
-0,22% |
82,860 |
82,900 |
83,060 |
91.898,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,950 |
12:24 |
-1,350 |
-1,70% |
77,900 |
78,000 |
79,300 |
13.082,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
75,750 |
08:02 |
-3,250 |
-4,11% |
76,900 |
77,300 |
79,000 |
14,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,440 |
12:20 |
-1,760 |
-2,28% |
75,300 |
75,420 |
77,200 |
10.997,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,300 |
12:19 |
+0,250 |
+0,34% |
74,100 |
74,250 |
74,050 |
4.079,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
73,850 |
12:25 |
-10,500 |
-12,45% |
73,850 |
73,950 |
84,350 |
419.454,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,950 |
10:39 |
+0,150 |
+0,21% |
71,450 |
71,550 |
71,800 |
70,00 |
|
|
AURUBIS AG |
676650 |
70,850 |
12:20 |
-0,050 |
-0,07% |
70,750 |
70,900 |
70,900 |
53.299,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,300 |
12:23 |
-0,100 |
-0,14% |
70,250 |
70,400 |
70,400 |
14.436,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
70,160 |
12:25 |
-0,460 |
-0,65% |
70,160 |
70,200 |
70,620 |
173.661,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,550 |
12:18 |
-0,850 |
-1,21% |
69,500 |
69,600 |
70,400 |
8.162,00 |
|
|
SIXT SE ST O.N. |
723132 |
67,200 |
12:23 |
-0,750 |
-1,10% |
67,200 |
67,250 |
67,950 |
36.658,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
65,100 |
08:04 |
-0,100 |
-0,15% |
65,900 |
66,000 |
65,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
65,000 |
12:07 |
-1,000 |
-1,52% |
64,350 |
64,700 |
66,000 |
3.059,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,860 |
12:22 |
-0,140 |
-0,22% |
64,880 |
64,900 |
65,000 |
47.361,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,340 |
12:25 |
+0,140 |
+0,22% |
63,330 |
63,350 |
63,200 |
784.029,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
60,900 |
12:25 |
-0,100 |
-0,16% |
60,700 |
61,000 |
61,000 |
32.002,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
60,650 |
12:24 |
-0,350 |
-0,57% |
60,600 |
60,700 |
61,000 |
5.713,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,660 |
12:22 |
+0,660 |
+1,20% |
55,680 |
55,700 |
55,000 |
108.268,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,960 |
12:24 |
-0,680 |
-1,27% |
52,940 |
52,980 |
53,640 |
68.263,00 |
|
|
COVESTRO AG O.N. |
606214 |
50,120 |
12:24 |
-0,120 |
-0,24% |
50,100 |
50,160 |
50,240 |
107.080,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,680 |
12:17 |
-0,740 |
-1,50% |
48,620 |
48,680 |
49,420 |
22.808,00 |
|
|
BILFINGER SE O.N. |
590900 |
47,200 |
12:22 |
-0,500 |
-1,05% |
47,200 |
47,300 |
47,700 |
7.409,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
46,250 |
12:19 |
-1,500 |
-3,14% |
46,200 |
46,350 |
47,750 |
9.633,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,880 |
12:19 |
+0,040 |
+0,09% |
44,720 |
44,920 |
44,840 |
11.576,00 |
|
|
BASF SE NA O.N. |
BASF11 |
44,590 |
12:25 |
+0,005 |
+0,01% |
44,590 |
44,600 |
44,585 |
335.276,00 |
|
|
PUMA SE |
696960 |
44,100 |
12:25 |
-0,960 |
-2,13% |
44,070 |
44,120 |
45,060 |
165.588,00 |
|
|
BECHTLE AG O.N. |
515870 |
43,840 |
12:23 |
-0,620 |
-1,39% |
43,800 |
43,860 |
44,460 |
37.715,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
43,300 |
12:25 |
+0,100 |
+0,23% |
43,280 |
43,320 |
43,200 |
54.340,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,260 |
12:20 |
-0,180 |
-0,41% |
43,240 |
43,300 |
43,440 |
18.725,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,070 |
12:24 |
-0,390 |
-0,92% |
42,070 |
42,090 |
42,460 |
582.140,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
41,800 |
12:18 |
+0,240 |
+0,58% |
41,740 |
41,820 |
41,560 |
22.499,00 |
|
|
KION GROUP AG |
KGX888 |
40,380 |
09:13 |
+0,540 |
+1,36% |
40,070 |
40,110 |
39,840 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
38,500 |
12:25 |
-1,200 |
-3,02% |
38,505 |
38,525 |
39,700 |
87.786,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,760 |
12:24 |
+0,010 |
+0,03% |
37,750 |
37,760 |
37,750 |
303.373,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,310 |
12:24 |
-1,320 |
-3,42% |
37,270 |
37,330 |
38,630 |
34.511,00 |
|
|
GEA GROUP AG |
660200 |
37,040 |
12:21 |
-0,620 |
-1,65% |
37,000 |
37,040 |
37,660 |
38.682,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,730 |
12:25 |
+0,230 |
+0,63% |
36,735 |
36,740 |
36,500 |
564.950,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,730 |
12:04 |
+0,230 |
+0,63% |
36,660 |
36,680 |
36,500 |
2.011,00 |
|
|
RWE AG INH O.N. |
703712 |
32,780 |
12:24 |
-0,380 |
-1,15% |
32,770 |
32,790 |
33,160 |
471.553,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
32,480 |
11:45 |
+0,880 |
+2,78% |
32,220 |
32,320 |
31,600 |
1.280,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
31,560 |
12:25 |
-0,260 |
-0,82% |
31,520 |
31,620 |
31,820 |
15.711,00 |
|
|
CANCOM SE O.N. |
541910 |
30,740 |
12:24 |
+0,220 |
+0,72% |
30,700 |
30,760 |
30,520 |
10.082,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,700 |
12:24 |
-0,620 |
-2,04% |
29,680 |
29,740 |
30,320 |
8.059,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,320 |
12:23 |
-0,240 |
-0,81% |
29,310 |
29,330 |
29,560 |
135.734,00 |
|
|
RTL GROUP |
861149 |
29,050 |
11:28 |
-0,050 |
-0,17% |
28,800 |
28,900 |
29,100 |
370,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,560 |
12:24 |
+0,080 |
+0,29% |
27,540 |
27,620 |
27,480 |
24.333,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,470 |
12:24 |
-0,510 |
-1,89% |
26,450 |
26,470 |
26,980 |
337.638,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,430 |
12:25 |
-1,410 |
-5,06% |
26,420 |
26,450 |
27,840 |
347.225,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,050 |
12:25 |
-1,015 |
-3,75% |
26,045 |
26,055 |
27,065 |
2,07 Mio. |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,940 |
12:23 |
+0,100 |
+0,40% |
24,900 |
24,940 |
24,840 |
38.447,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,480 |
12:22 |
+0,080 |
+0,33% |
24,480 |
24,520 |
24,400 |
19.042,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,170 |
12:23 |
-0,070 |
-0,30% |
23,160 |
23,180 |
23,240 |
560.195,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,650 |
12:23 |
+0,020 |
+0,09% |
22,650 |
22,660 |
22,630 |
1,17 Mio. |
|
|
ZALANDO SE |
ZAL111 |
22,220 |
12:00 |
+0,220 |
+1,00% |
22,140 |
22,150 |
22,000 |
306,00 |
|
|
LANXESS AG |
547040 |
21,560 |
12:21 |
+0,030 |
+0,14% |
21,550 |
21,590 |
21,530 |
76.960,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,460 |
12:25 |
+0,040 |
+0,20% |
20,450 |
20,480 |
20,420 |
153.998,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,020 |
12:23 |
-0,240 |
-1,18% |
20,000 |
20,040 |
20,260 |
27.917,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,020 |
12:23 |
-0,240 |
-1,18% |
20,000 |
20,040 |
20,260 |
26.367,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,215 |
12:23 |
-0,025 |
-0,14% |
18,210 |
18,220 |
18,240 |
142.493,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,970 |
12:21 |
-0,080 |
-0,47% |
16,950 |
16,970 |
17,050 |
23.416,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,040 |
12:04 |
-0,040 |
-0,25% |
16,000 |
16,060 |
16,080 |
8.465,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,444 |
12:24 |
+0,030 |
+0,21% |
14,442 |
14,448 |
14,414 |
1,57 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PNE AG NA O.N. |
A0JBPG |
13,760 |
12:23 |
-0,120 |
-0,86% |
13,740 |
13,780 |
13,880 |
36.404,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,550 |
12:25 |
-0,215 |
-1,56% |
13,545 |
13,555 |
13,765 |
1,68 Mio. |
|
|
TAG IMMOBILIEN AG |
830350 |
13,100 |
12:21 |
-0,120 |
-0,91% |
13,070 |
13,100 |
13,220 |
64.175,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,525 |
12:23 |
-0,105 |
-0,83% |
12,515 |
12,540 |
12,630 |
198.238,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,400 |
12:24 |
-0,030 |
-0,24% |
12,400 |
12,405 |
12,430 |
1,11 Mio. |
|
|
NORDEX SE O.N. |
A0D655 |
12,350 |
12:17 |
-0,030 |
-0,24% |
12,340 |
12,360 |
12,380 |
140.406,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,555 |
12:24 |
-0,030 |
-0,28% |
10,550 |
10,560 |
10,585 |
101.042,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
7,670 |
12:24 |
-0,730 |
-8,69% |
7,655 |
7,670 |
8,400 |
1,76 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,870 |
12:22 |
-0,026 |
-0,44% |
5,866 |
5,872 |
5,896 |
1,92 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,224 |
12:23 |
-0,042 |
-0,80% |
5,224 |
5,230 |
5,266 |
456.531,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,088 |
12:23 |
-0,018 |
-0,44% |
4,085 |
4,088 |
4,106 |
653.358,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,928 |
08:00 |
+0,021 |
+1,10% |
1,897 |
1,899 |
1,907 |
2,00 |
|
