| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.988,14 |
17:27 |
+9,50 |
+0,10% |
- |
- |
9.978,64 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.065,84 |
13.05. |
-5,33 |
-0,13% |
- |
- |
4.065,84 |
-- |
 |
|
RHEINMETALL AG |
703000 |
521,800 |
17:21 |
-19,000 |
-3,51% |
522,400 |
522,600 |
540,800 |
6.183,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
446,500 |
16:55 |
+0,100 |
+0,02% |
445,700 |
445,800 |
446,400 |
552,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
288,800 |
17:03 |
+9,100 |
+3,25% |
288,800 |
289,000 |
279,700 |
93,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,600 |
17:12 |
-0,100 |
-0,04% |
265,100 |
265,200 |
265,700 |
2.581,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
246,000 |
14:56 |
-1,500 |
-0,61% |
246,500 |
247,500 |
247,500 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
235,000 |
16:03 |
+1,600 |
+0,69% |
235,200 |
235,200 |
233,400 |
72,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,500 |
16:16 |
-7,400 |
-3,14% |
227,500 |
227,700 |
235,900 |
281,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
226,000 |
16:55 |
+1,200 |
+0,53% |
226,300 |
226,400 |
224,800 |
14,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
185,660 |
17:27 |
-1,200 |
-0,64% |
185,660 |
185,680 |
186,860 |
791,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,000 |
12:46 |
-3,000 |
-1,64% |
180,150 |
180,250 |
183,000 |
663,00 |
|
|
SAP SE O.N. |
716460 |
174,980 |
17:20 |
-1,300 |
-0,74% |
175,160 |
175,180 |
176,280 |
810,00 |
|
|
AIRBUS SE |
938914 |
157,440 |
12:55 |
-0,320 |
-0,20% |
158,660 |
158,680 |
157,760 |
95,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,800 |
08:20 |
-1,000 |
-0,65% |
158,450 |
158,550 |
154,800 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,450 |
08:06 |
-0,200 |
-0,14% |
145,000 |
145,050 |
146,650 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
129,800 |
09:02 |
±0,000 |
±0,00% |
127,200 |
127,800 |
129,800 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
122,350 |
15:58 |
+3,350 |
+2,82% |
122,050 |
122,100 |
119,000 |
3.869,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
119,500 |
16:17 |
-1,400 |
-1,16% |
118,100 |
118,300 |
120,900 |
783,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
104,000 |
16:22 |
+0,600 |
+0,58% |
103,950 |
104,100 |
103,400 |
3.466,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
104,300 |
10:15 |
+0,600 |
+0,58% |
103,900 |
104,000 |
103,700 |
270,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,000 |
11:09 |
+1,060 |
+1,06% |
102,450 |
102,550 |
99,940 |
770,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
101,300 |
13:17 |
-0,750 |
-0,73% |
102,000 |
102,100 |
102,050 |
4.252,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,200 |
14:56 |
+0,300 |
+0,29% |
102,000 |
102,050 |
101,900 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,100 |
08:08 |
+0,300 |
+0,30% |
100,700 |
100,900 |
99,800 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,450 |
16:24 |
+3,100 |
+3,36% |
95,650 |
95,700 |
92,350 |
70,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
86,450 |
15:51 |
+13,500 |
+18,51% |
88,400 |
88,800 |
72,950 |
560,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,640 |
16:55 |
+1,300 |
+1,54% |
85,720 |
85,740 |
84,340 |
233,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,750 |
14:56 |
+0,350 |
+0,41% |
84,600 |
84,700 |
84,400 |
5,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,400 |
08:16 |
+0,900 |
+1,09% |
83,300 |
83,500 |
82,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,140 |
14:56 |
+0,360 |
+0,44% |
82,620 |
82,640 |
81,780 |
383,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,850 |
17:18 |
+1,400 |
+1,74% |
81,850 |
81,950 |
80,450 |
277,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,300 |
16:53 |
+0,050 |
+0,06% |
81,300 |
81,400 |
81,250 |
25,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,880 |
16:42 |
-1,420 |
-1,73% |
80,920 |
81,140 |
82,300 |
13,00 |
|
|
AURUBIS AG |
676650 |
76,000 |
17:10 |
+2,550 |
+3,47% |
75,950 |
76,000 |
73,450 |
628,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
73,700 |
17:17 |
+4,600 |
+6,66% |
73,500 |
73,800 |
69,100 |
233,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,950 |
10:00 |
-1,500 |
-2,01% |
73,500 |
73,550 |
74,450 |
830,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,250 |
09:02 |
-0,950 |
-1,28% |
72,200 |
72,300 |
74,200 |
0,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
71,500 |
17:26 |
-6,640 |
-8,50% |
71,460 |
71,500 |
78,140 |
2.358,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,300 |
09:02 |
-0,800 |
-1,13% |
70,950 |
71,100 |
71,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,370 |
17:22 |
+1,340 |
+1,97% |
69,280 |
69,310 |
68,030 |
9.363,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,300 |
14:56 |
-2,100 |
-2,98% |
68,200 |
68,250 |
70,400 |
96,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
14:56 |
+1,050 |
+1,57% |
67,700 |
67,800 |
66,850 |
1.246,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,440 |
14:56 |
+0,600 |
+0,97% |
62,000 |
62,020 |
61,840 |
175,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,800 |
08:08 |
-0,450 |
-0,71% |
61,750 |
61,800 |
63,250 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
55,900 |
08:08 |
-1,200 |
-2,10% |
54,600 |
54,700 |
57,100 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,920 |
08:44 |
+0,300 |
+0,57% |
52,980 |
53,000 |
52,620 |
57,00 |
|
|
PUMA SE |
696960 |
52,200 |
14:56 |
+1,760 |
+3,49% |
51,880 |
51,920 |
50,440 |
1.155,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,200 |
16:36 |
+2,120 |
+4,41% |
50,600 |
50,650 |
48,080 |
994,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,560 |
15:36 |
+0,570 |
+1,14% |
50,540 |
50,580 |
49,990 |
1.043,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,700 |
16:57 |
+1,850 |
+3,87% |
49,800 |
49,850 |
47,850 |
300,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,800 |
17:04 |
+2,360 |
+4,97% |
49,660 |
49,720 |
47,440 |
10,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,510 |
11:55 |
+0,710 |
+1,45% |
49,290 |
49,310 |
48,800 |
50,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,215 |
16:34 |
+0,305 |
+0,62% |
49,270 |
49,280 |
48,910 |
4.563,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,760 |
08:13 |
+0,760 |
+1,58% |
48,600 |
48,610 |
48,000 |
0,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,400 |
16:17 |
+0,700 |
+1,53% |
46,300 |
46,350 |
45,700 |
1.700,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,460 |
14:56 |
-0,220 |
-0,48% |
45,620 |
45,660 |
45,680 |
516,00 |
|
|
KION GROUP AG |
KGX888 |
45,740 |
09:58 |
±0,000 |
±0,00% |
45,580 |
45,590 |
45,740 |
100,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
43,500 |
16:37 |
+3,900 |
+9,85% |
44,120 |
44,240 |
39,600 |
753,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,100 |
14:38 |
+0,600 |
+1,41% |
43,160 |
43,180 |
42,500 |
75,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,700 |
17:06 |
+0,430 |
+1,04% |
41,760 |
41,780 |
41,270 |
2.776,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,340 |
14:56 |
+0,530 |
+1,30% |
41,520 |
41,535 |
40,810 |
4.184,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,780 |
12:22 |
+0,960 |
+2,41% |
40,870 |
40,880 |
39,820 |
50,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,480 |
16:55 |
-0,110 |
-0,28% |
39,500 |
39,500 |
39,590 |
3.303,00 |
|
|
GEA GROUP AG |
660200 |
38,360 |
14:56 |
-0,160 |
-0,42% |
38,060 |
38,100 |
38,520 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,120 |
17:08 |
-1,240 |
-3,15% |
38,100 |
38,100 |
39,360 |
2.438,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,220 |
17:20 |
-0,015 |
-0,04% |
37,175 |
37,185 |
37,235 |
2.615,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,300 |
09:02 |
-0,080 |
-0,23% |
35,180 |
35,260 |
35,380 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
34,960 |
16:39 |
+0,450 |
+1,30% |
34,980 |
34,990 |
34,510 |
3.843,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,630 |
16:48 |
+6,410 |
+25,42% |
31,880 |
31,910 |
25,220 |
15.504,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
31,520 |
17:17 |
+2,360 |
+8,09% |
31,480 |
31,540 |
29,160 |
885,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,820 |
08:13 |
+0,460 |
+1,57% |
30,380 |
30,420 |
29,360 |
0,00 |
|
|
RTL GROUP |
861149 |
29,600 |
12:26 |
-0,150 |
-0,50% |
29,550 |
29,600 |
29,750 |
1.324,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,615 |
15:08 |
+0,055 |
+0,19% |
29,260 |
29,275 |
29,560 |
11.496,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,550 |
14:02 |
-0,030 |
-0,11% |
28,590 |
28,600 |
28,580 |
335,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,940 |
14:56 |
+0,640 |
+2,34% |
28,060 |
28,120 |
27,300 |
190,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,980 |
17:16 |
+0,040 |
+0,14% |
27,970 |
27,980 |
27,940 |
926,00 |
|
|
LANXESS AG |
547040 |
27,460 |
14:56 |
+0,170 |
+0,62% |
27,470 |
27,490 |
27,290 |
286,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,800 |
12:33 |
±0,000 |
±0,00% |
26,920 |
26,940 |
26,800 |
241,00 |
|
|
ZALANDO SE |
ZAL111 |
24,520 |
16:05 |
-0,160 |
-0,65% |
24,650 |
24,660 |
24,680 |
601,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,130 |
17:27 |
+0,150 |
+0,63% |
24,130 |
24,150 |
23,980 |
39.528,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,000 |
16:03 |
-0,080 |
-0,33% |
24,000 |
24,020 |
24,080 |
3.055,00 |
|
|
UTD.INTERNET AG NA |
508903 |
24,540 |
09:45 |
+0,680 |
+2,85% |
23,300 |
23,320 |
23,860 |
500,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,610 |
12:29 |
+0,160 |
+0,75% |
22,550 |
22,560 |
21,450 |
1.180,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,990 |
17:12 |
+0,070 |
+0,32% |
21,980 |
21,990 |
21,920 |
8.078,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,720 |
17:20 |
+0,040 |
+0,19% |
20,680 |
20,700 |
20,680 |
826,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,380 |
14:53 |
+0,380 |
+2,00% |
19,300 |
19,340 |
19,000 |
1.720,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,740 |
14:56 |
+1,020 |
+6,10% |
17,600 |
17,700 |
16,720 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
15:29 |
±0,000 |
±0,00% |
16,950 |
16,960 |
16,950 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,040 |
17:20 |
+0,120 |
+0,75% |
16,018 |
16,022 |
15,920 |
20.780,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
15,120 |
17:26 |
+0,700 |
+4,85% |
15,090 |
15,110 |
14,420 |
54.148,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,600 |
12:01 |
+0,180 |
+1,25% |
14,640 |
14,680 |
14,420 |
100,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,315 |
17:14 |
+0,390 |
+2,80% |
14,315 |
14,325 |
13,925 |
57.662,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,355 |
16:19 |
+0,425 |
+3,05% |
14,285 |
14,315 |
13,930 |
3.542,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,050 |
16:39 |
+0,340 |
+2,48% |
14,020 |
14,040 |
13,710 |
124,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,270 |
15:43 |
+0,100 |
+0,76% |
13,090 |
13,095 |
13,170 |
8.313,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,600 |
08:08 |
+0,010 |
+0,09% |
11,595 |
11,600 |
11,590 |
0,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,230 |
17:21 |
+0,245 |
+2,45% |
10,230 |
10,260 |
9,985 |
7.685,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,848 |
17:16 |
+0,056 |
+0,82% |
6,848 |
6,852 |
6,792 |
40.234,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,982 |
13:50 |
+0,334 |
+5,91% |
5,918 |
5,920 |
5,648 |
12.680,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,994 |
15:20 |
+0,077 |
+1,57% |
4,953 |
4,955 |
4,917 |
6.150,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,141 |
17:21 |
+0,066 |
+3,18% |
2,131 |
2,133 |
2,075 |
122.500,00 |
|
