| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.962,65 |
17:16 |
+6,42 |
+0,06% |
- |
- |
9.956,23 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.032,14 |
22.05. |
-9,22 |
-0,23% |
- |
- |
4.032,14 |
-- |
 |
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,090 |
17:00 |
-0,084 |
-3,86% |
2,087 |
2,091 |
2,174 |
146.071,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,719 |
17:16 |
+0,041 |
+0,88% |
4,719 |
4,721 |
4,678 |
1,10 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,930 |
17:16 |
-0,008 |
-0,13% |
5,924 |
5,932 |
5,938 |
1,39 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,466 |
17:16 |
-0,010 |
-0,15% |
6,464 |
6,468 |
6,476 |
3,06 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
9,245 |
17:14 |
-0,360 |
-3,75% |
9,250 |
9,260 |
9,605 |
1,74 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,200 |
17:15 |
+0,195 |
+1,62% |
12,200 |
12,210 |
12,005 |
451.093,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,340 |
17:16 |
-0,200 |
-1,59% |
12,340 |
12,345 |
12,540 |
2,97 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
13,645 |
17:16 |
-0,005 |
-0,04% |
13,645 |
13,650 |
13,650 |
293.833,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
14,150 |
17:16 |
-0,180 |
-1,26% |
14,140 |
14,160 |
14,330 |
318.282,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,190 |
17:15 |
-0,680 |
-4,57% |
14,170 |
14,190 |
14,870 |
312.545,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,820 |
16:40 |
+0,320 |
+2,21% |
14,800 |
14,840 |
14,500 |
29.710,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,562 |
17:16 |
+0,060 |
+0,39% |
15,560 |
15,564 |
15,502 |
3,53 Mio. |
|
|
COMMERZBANK AG |
CBK100 |
15,595 |
17:16 |
+0,045 |
+0,29% |
15,590 |
15,600 |
15,550 |
3,46 Mio. |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
17:08 |
-0,040 |
-0,23% |
16,980 |
16,990 |
17,020 |
500.931,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,220 |
17:15 |
-0,320 |
-1,82% |
17,220 |
17,280 |
17,540 |
39.846,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,110 |
17:15 |
-0,050 |
-0,25% |
20,110 |
20,120 |
20,160 |
512.839,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,320 |
17:15 |
-0,340 |
-1,65% |
20,280 |
20,320 |
20,660 |
83.742,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,780 |
17:15 |
-0,330 |
-1,49% |
21,770 |
21,780 |
22,110 |
4,97 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
21,940 |
17:15 |
-0,260 |
-1,17% |
21,940 |
21,980 |
22,200 |
14.505,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,360 |
17:15 |
±0,000 |
±0,00% |
23,340 |
23,360 |
23,360 |
139.587,00 |
|
|
ZALANDO SE |
ZAL111 |
23,370 |
14:03 |
-0,380 |
-1,60% |
23,360 |
23,370 |
23,750 |
55,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,490 |
17:16 |
+0,610 |
+2,67% |
23,490 |
23,500 |
22,880 |
360.025,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,540 |
17:16 |
+0,600 |
+2,51% |
24,540 |
24,550 |
23,940 |
1,42 Mio. |
|
|
LANXESS AG |
547040 |
25,180 |
17:16 |
+0,110 |
+0,44% |
25,170 |
25,190 |
25,070 |
122.065,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,520 |
17:13 |
-1,020 |
-3,57% |
27,500 |
27,600 |
28,540 |
43.402,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,760 |
17:16 |
-0,635 |
-2,24% |
27,750 |
27,765 |
28,395 |
2,07 Mio. |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,300 |
17:16 |
+0,670 |
+2,42% |
28,300 |
28,310 |
27,630 |
644.635,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,440 |
17:16 |
-0,550 |
-1,90% |
28,430 |
28,450 |
28,990 |
1,33 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,660 |
17:16 |
+0,140 |
+0,49% |
28,640 |
28,660 |
28,520 |
51.507,00 |
|
|
RTL GROUP |
861149 |
29,700 |
15:51 |
±0,000 |
±0,00% |
29,500 |
29,600 |
29,700 |
3.455,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,780 |
17:16 |
-0,440 |
-1,46% |
29,760 |
29,780 |
30,220 |
238.585,00 |
|
|
CANCOM SE O.N. |
541910 |
31,820 |
17:10 |
-0,360 |
-1,12% |
31,760 |
31,840 |
32,180 |
30.528,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,520 |
17:15 |
+0,400 |
+1,21% |
33,500 |
33,540 |
33,120 |
73.435,00 |
|
|
RWE AG INH O.N. |
703712 |
34,650 |
17:16 |
-0,060 |
-0,17% |
34,640 |
34,660 |
34,710 |
2,00 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,460 |
17:09 |
+1,660 |
+4,77% |
36,500 |
36,580 |
34,800 |
74.799,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,810 |
17:16 |
+0,100 |
+0,27% |
37,805 |
37,810 |
37,710 |
2,95 Mio. |
|
|
GEA GROUP AG |
660200 |
37,960 |
17:16 |
-0,120 |
-0,32% |
37,940 |
37,980 |
38,080 |
64.688,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,500 |
16:57 |
+0,380 |
+1,00% |
38,640 |
38,680 |
38,120 |
2.195,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,520 |
17:16 |
-0,230 |
-0,59% |
38,510 |
38,520 |
38,750 |
161.712,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,650 |
17:16 |
-0,450 |
-1,15% |
38,640 |
38,650 |
39,100 |
1,27 Mio. |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,050 |
16:08 |
-0,230 |
-0,59% |
39,020 |
39,040 |
39,280 |
1.506,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,105 |
17:16 |
-0,425 |
-1,05% |
40,100 |
40,105 |
40,530 |
254.094,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,560 |
17:16 |
+0,520 |
+1,15% |
45,540 |
45,580 |
45,040 |
39.602,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,080 |
17:16 |
-0,060 |
-0,13% |
46,080 |
46,140 |
46,140 |
36.116,00 |
|
|
KION GROUP AG |
KGX888 |
46,130 |
10:07 |
+1,810 |
+4,08% |
46,360 |
46,390 |
44,320 |
260,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,820 |
17:16 |
-0,100 |
-0,21% |
46,800 |
46,840 |
46,920 |
35.423,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,690 |
17:16 |
-0,210 |
-0,44% |
47,680 |
47,700 |
47,900 |
257.148,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,890 |
17:15 |
-0,440 |
-0,91% |
47,870 |
47,910 |
48,330 |
255.785,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
48,020 |
17:16 |
-1,730 |
-3,48% |
48,010 |
48,030 |
49,750 |
337.048,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,140 |
17:16 |
-0,480 |
-0,99% |
48,130 |
48,150 |
48,620 |
458.464,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,420 |
17:16 |
+0,020 |
+0,04% |
48,415 |
48,425 |
48,400 |
1,27 Mio. |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,950 |
17:15 |
+1,510 |
+3,05% |
50,900 |
51,000 |
49,440 |
141.572,00 |
|
|
BILFINGER SE O.N. |
590900 |
51,000 |
17:13 |
+0,600 |
+1,19% |
50,900 |
51,100 |
50,400 |
55.869,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,100 |
17:14 |
-0,150 |
-0,29% |
51,050 |
51,150 |
51,250 |
40.394,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,800 |
17:16 |
-0,180 |
-0,33% |
53,780 |
53,820 |
53,980 |
214.432,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,700 |
17:08 |
±0,000 |
±0,00% |
56,600 |
56,700 |
56,700 |
4.508,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
58,200 |
17:11 |
+2,200 |
+3,93% |
58,100 |
58,300 |
56,000 |
58.566,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,880 |
17:15 |
-0,440 |
-0,72% |
60,880 |
60,920 |
61,320 |
105.428,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,670 |
17:16 |
-0,090 |
-0,14% |
65,660 |
65,670 |
65,760 |
2,35 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
66,750 |
17:10 |
+0,100 |
+0,15% |
66,700 |
66,800 |
66,650 |
8.486,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
67,200 |
17:16 |
-0,600 |
-0,88% |
67,200 |
67,220 |
67,800 |
220.734,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,100 |
17:15 |
-0,100 |
-0,15% |
68,050 |
68,100 |
68,200 |
62.074,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,700 |
08:05 |
+0,600 |
+0,84% |
70,700 |
71,000 |
71,100 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,450 |
08:13 |
-0,250 |
-0,34% |
73,150 |
73,200 |
72,700 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,700 |
17:16 |
+0,650 |
+0,90% |
72,700 |
72,750 |
72,050 |
105.224,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
73,250 |
17:16 |
+0,200 |
+0,27% |
73,200 |
73,300 |
73,050 |
26.142,00 |
|
|
AURUBIS AG |
676650 |
74,850 |
17:16 |
+0,700 |
+0,94% |
74,800 |
74,850 |
74,150 |
95.277,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,940 |
17:16 |
-0,780 |
-1,02% |
75,920 |
75,960 |
76,720 |
442.684,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SILTRONIC AG NA O.N. |
WAF300 |
76,200 |
17:16 |
+0,600 |
+0,79% |
76,150 |
76,200 |
75,600 |
26.192,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,250 |
17:15 |
-1,650 |
-2,09% |
77,200 |
77,350 |
78,900 |
47.227,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,050 |
08:02 |
-0,900 |
-1,08% |
83,550 |
83,800 |
82,950 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,500 |
17:10 |
±0,000 |
±0,00% |
83,400 |
83,700 |
83,500 |
4.146,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,600 |
17:16 |
-0,180 |
-0,21% |
83,560 |
83,600 |
83,780 |
131.958,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
84,320 |
17:16 |
-2,220 |
-2,57% |
84,320 |
84,360 |
86,540 |
92.012,00 |
|
|
CTS EVENTIM KGAA |
547030 |
85,050 |
17:16 |
+4,350 |
+5,39% |
85,000 |
85,050 |
80,700 |
241.149,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
92,050 |
17:14 |
+0,400 |
+0,44% |
92,000 |
92,050 |
91,650 |
37.651,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,800 |
17:16 |
-0,400 |
-0,43% |
92,780 |
92,800 |
93,200 |
389.794,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
92,900 |
17:15 |
-2,000 |
-2,11% |
92,950 |
93,000 |
94,900 |
113.963,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
99,120 |
17:16 |
+1,760 |
+1,81% |
99,100 |
99,140 |
97,360 |
165.312,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
99,360 |
17:16 |
-2,190 |
-2,16% |
99,340 |
99,400 |
101,550 |
50.800,00 |
|
|
HOCHTIEF AG |
607000 |
99,900 |
17:15 |
+0,850 |
+0,86% |
99,800 |
99,950 |
99,050 |
14.105,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
105,050 |
17:15 |
-0,550 |
-0,52% |
105,000 |
105,050 |
105,600 |
181.812,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
105,200 |
17:16 |
+12,000 |
+12,88% |
105,100 |
105,200 |
93,200 |
368.433,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
106,500 |
17:16 |
+5,100 |
+5,03% |
106,400 |
106,600 |
101,400 |
138.079,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,950 |
17:16 |
-0,450 |
-0,38% |
117,950 |
118,000 |
118,400 |
629.306,00 |
|
|
KRONES AG O.N. |
633500 |
126,200 |
17:09 |
-0,200 |
-0,16% |
126,000 |
126,400 |
126,400 |
12.212,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,500 |
17:16 |
-0,500 |
-0,34% |
146,500 |
146,550 |
147,000 |
100.760,00 |
|
|
AIRBUS SE |
938914 |
161,340 |
17:16 |
+0,960 |
+0,60% |
161,300 |
161,340 |
160,380 |
159.742,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCK KGAA O.N. |
659990 |
169,550 |
17:15 |
+1,050 |
+0,62% |
169,500 |
169,550 |
168,500 |
124.331,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,440 |
17:16 |
+3,740 |
+2,15% |
177,420 |
177,440 |
173,700 |
594.505,00 |
|
|
SAP SE O.N. |
716460 |
181,180 |
17:16 |
+1,860 |
+1,04% |
181,160 |
181,200 |
179,320 |
714.807,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,700 |
17:16 |
-0,150 |
-0,08% |
184,700 |
184,750 |
184,850 |
96.636,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
221,500 |
17:15 |
-3,900 |
-1,73% |
221,400 |
221,600 |
225,400 |
218.448,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,900 |
17:16 |
-1,300 |
-0,57% |
226,900 |
227,100 |
228,200 |
55.359,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
234,200 |
17:16 |
+7,100 |
+3,13% |
234,100 |
234,300 |
227,100 |
52.966,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
240,000 |
17:07 |
-3,000 |
-1,23% |
240,000 |
241,000 |
243,000 |
702,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
263,200 |
17:15 |
-1,000 |
-0,38% |
263,000 |
263,200 |
264,200 |
45.732,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,300 |
17:16 |
-2,300 |
-0,86% |
264,200 |
264,300 |
266,600 |
332.730,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
456,600 |
17:16 |
-4,900 |
-1,06% |
456,500 |
456,700 |
461,500 |
101.880,00 |
|
|
RHEINMETALL AG |
703000 |
531,200 |
17:16 |
+9,200 |
+1,76% |
531,000 |
531,200 |
522,000 |
306.145,00 |
|
