| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.980,59 |
15:35 |
+1,95 |
+0,02% |
- |
- |
9.978,64 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.065,84 |
13.05. |
-5,33 |
-0,13% |
- |
- |
4.065,84 |
-- |
 |
|
AIRBUS SE |
938914 |
158,100 |
15:34 |
+0,220 |
+0,14% |
158,080 |
158,140 |
157,880 |
91.769,00 |
|
|
RTL GROUP |
861149 |
29,600 |
12:26 |
-0,150 |
-0,50% |
29,700 |
29,800 |
29,750 |
1.324,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
442,000 |
15:34 |
-5,500 |
-1,23% |
442,000 |
442,100 |
447,500 |
87.908,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,500 |
15:34 |
-1,600 |
-0,60% |
264,500 |
264,600 |
266,100 |
350.370,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,600 |
15:34 |
-8,700 |
-3,70% |
226,500 |
226,700 |
235,300 |
146.231,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,780 |
15:34 |
-0,040 |
-0,29% |
13,760 |
13,800 |
13,820 |
193.545,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,892 |
15:34 |
+0,084 |
+1,23% |
6,890 |
6,896 |
6,808 |
3,62 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
122,600 |
15:34 |
+3,850 |
+3,24% |
122,550 |
122,600 |
118,750 |
627.644,00 |
|
| | 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% |
4,986 |
4,990 |
4,917 |
6.150,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,100 |
15:35 |
-0,900 |
-1,43% |
62,000 |
62,150 |
63,000 |
12.570,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
185,980 |
15:34 |
-2,000 |
-1,06% |
185,960 |
186,000 |
187,980 |
384.240,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,650 |
15:33 |
+1,500 |
+1,87% |
81,600 |
81,700 |
80,150 |
53.700,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
290,300 |
15:34 |
+13,300 |
+4,80% |
290,100 |
290,500 |
277,000 |
65.997,00 |
|
|
SAP SE O.N. |
716460 |
174,760 |
15:34 |
-1,920 |
-1,09% |
174,760 |
174,800 |
176,680 |
406.739,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,330 |
15:35 |
+0,970 |
+1,42% |
69,320 |
69,340 |
68,360 |
1,98 Mio. |
|
|
RWE AG INH O.N. |
703712 |
35,040 |
15:23 |
+0,530 |
+1,54% |
35,020 |
35,040 |
34,510 |
2.897,00 |
|
|
RHEINMETALL AG |
703000 |
520,000 |
15:35 |
-16,200 |
-3,02% |
520,000 |
520,400 |
536,200 |
453.628,00 |
|
|
PUMA SE |
696960 |
52,420 |
15:34 |
+1,780 |
+3,51% |
52,400 |
52,460 |
50,640 |
177.579,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
74,950 |
15:34 |
+1,300 |
+1,77% |
74,900 |
75,000 |
73,650 |
103.712,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
15:34 |
+0,550 |
+0,82% |
67,900 |
68,000 |
67,350 |
53.247,00 |
|
|
GEA GROUP AG |
660200 |
38,360 |
15:29 |
+0,100 |
+0,26% |
38,340 |
38,380 |
38,260 |
49.805,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,800 |
08:20 |
-1,000 |
-0,65% |
157,000 |
157,100 |
154,800 |
0,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,800 |
15:30 |
+0,400 |
+0,47% |
84,700 |
84,800 |
84,400 |
18.052,00 |
|
|
KRONES AG O.N. |
633500 |
129,000 |
15:28 |
-0,400 |
-0,31% |
129,000 |
129,400 |
129,400 |
2.402,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,100 |
15:35 |
-0,080 |
-0,22% |
37,090 |
37,105 |
37,180 |
1,32 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,300 |
09:02 |
-0,080 |
-0,23% |
35,660 |
35,800 |
35,380 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,960 |
15:18 |
+0,010 |
+0,06% |
16,950 |
16,960 |
16,950 |
178.838,00 |
|
|
HOCHTIEF AG |
607000 |
104,500 |
15:35 |
+0,700 |
+0,67% |
104,500 |
104,600 |
103,800 |
29.243,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,580 |
15:34 |
-0,320 |
-0,65% |
48,550 |
48,590 |
48,900 |
173.750,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,580 |
15:35 |
+0,800 |
+0,98% |
82,560 |
82,600 |
81,780 |
150.059,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
101,350 |
15:34 |
-0,100 |
-0,10% |
101,350 |
101,400 |
101,450 |
97.903,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,200 |
15:33 |
+0,450 |
+0,98% |
46,150 |
46,250 |
45,750 |
24.301,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,200 |
15:35 |
-2,700 |
-1,48% |
180,100 |
180,200 |
182,900 |
151.696,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,830 |
15:35 |
+0,350 |
+0,86% |
40,810 |
40,860 |
40,480 |
100.585,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,710 |
15:34 |
+0,040 |
+0,14% |
28,670 |
28,700 |
28,670 |
519.767,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,900 |
15:34 |
+1,960 |
+4,09% |
49,880 |
49,960 |
47,940 |
143.912,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,110 |
15:35 |
+0,140 |
+1,40% |
10,100 |
10,120 |
9,970 |
1,23 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
43,720 |
15:35 |
+3,360 |
+8,33% |
43,680 |
43,840 |
40,360 |
161.703,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,960 |
15:34 |
-0,050 |
-0,23% |
21,950 |
21,960 |
22,010 |
2,73 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,540 |
15:34 |
-0,040 |
-0,10% |
39,530 |
39,540 |
39,580 |
695.388,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,640 |
15:33 |
+0,040 |
+0,23% |
17,640 |
17,700 |
17,600 |
25.887,00 |
|
|
LANXESS AG |
547040 |
27,360 |
15:34 |
-0,360 |
-1,30% |
27,350 |
27,390 |
27,720 |
86.516,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,300 |
15:31 |
-0,850 |
-1,03% |
81,250 |
81,350 |
82,150 |
27.188,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,260 |
15:35 |
+0,200 |
+0,32% |
62,260 |
62,280 |
62,060 |
112.697,00 |
|
|
CANCOM SE O.N. |
541910 |
31,380 |
15:27 |
+1,860 |
+6,30% |
31,380 |
31,460 |
29,520 |
72.019,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
96,050 |
15:35 |
+3,050 |
+3,28% |
96,000 |
96,100 |
93,000 |
76.212,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
10:27 |
+2,000 |
+2,89% |
73,200 |
73,300 |
69,100 |
53,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,550 |
15:35 |
-1,450 |
-0,99% |
145,550 |
145,600 |
147,000 |
116.432,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
104,250 |
15:34 |
+1,300 |
+1,26% |
104,150 |
104,250 |
102,950 |
450.740,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,420 |
15:35 |
+0,080 |
+0,18% |
45,400 |
45,440 |
45,340 |
34.049,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,962 |
15:16 |
+0,042 |
+0,26% |
15,918 |
15,924 |
15,920 |
14.940,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
247,500 |
15:20 |
+1,000 |
+0,41% |
246,500 |
248,000 |
246,500 |
517,00 |
|
|
UTD.INTERNET AG NA |
508903 |
24,540 |
09:45 |
+0,680 |
+2,85% |
23,520 |
23,580 |
23,860 |
500,00 |
|
|
ZALANDO SE |
ZAL111 |
24,610 |
13:50 |
-0,070 |
-0,28% |
24,440 |
24,460 |
24,680 |
600,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
103,350 |
15:35 |
+2,250 |
+2,23% |
103,300 |
103,400 |
101,100 |
49.504,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,250 |
09:02 |
-0,950 |
-1,28% |
72,800 |
73,050 |
74,200 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,300 |
14:56 |
-2,100 |
-2,98% |
68,300 |
68,400 |
70,400 |
96,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,350 |
15:29 |
+0,100 |
+0,10% |
102,350 |
102,400 |
102,250 |
65.409,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
55,100 |
15:33 |
-0,600 |
-1,08% |
55,000 |
55,200 |
55,700 |
22.732,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,040 |
15:32 |
+0,260 |
+0,49% |
53,000 |
53,020 |
52,780 |
82.586,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,580 |
15:33 |
+0,560 |
+1,12% |
50,540 |
50,560 |
50,020 |
222.870,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,120 |
12:15 |
+0,780 |
+0,92% |
85,500 |
85,560 |
84,340 |
213,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,940 |
15:34 |
-1,680 |
-2,03% |
80,920 |
81,000 |
82,620 |
52.363,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,265 |
15:35 |
+0,250 |
+1,78% |
14,255 |
14,275 |
14,015 |
993.372,00 |
|
|
KION GROUP AG |
KGX888 |
45,740 |
09:58 |
±0,000 |
±0,00% |
45,850 |
45,910 |
45,740 |
100,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,200 |
15:35 |
-1,250 |
-1,68% |
73,150 |
73,250 |
74,450 |
58.601,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,560 |
13:12 |
-1,800 |
-4,57% |
37,720 |
37,800 |
39,360 |
2.060,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,770 |
15:33 |
+0,090 |
+0,44% |
20,760 |
20,780 |
20,680 |
263.625,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,250 |
15:35 |
+0,060 |
+0,25% |
24,240 |
24,260 |
24,190 |
2,19 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,240 |
15:35 |
+0,050 |
+0,38% |
13,235 |
13,245 |
13,190 |
2,39 Mio. |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,720 |
15:30 |
+0,450 |
+1,09% |
41,710 |
41,730 |
41,270 |
751,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,195 |
15:32 |
+0,315 |
+2,27% |
14,190 |
14,200 |
13,880 |
4,24 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
29,385 |
15:35 |
+0,005 |
+0,02% |
29,380 |
29,395 |
29,380 |
5,04 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
49,100 |
14:56 |
+0,190 |
+0,39% |
49,140 |
49,150 |
48,910 |
3.257,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,310 |
15:34 |
+0,380 |
+0,93% |
41,305 |
41,320 |
40,930 |
92.134,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
88,500 |
15:29 |
+15,550 |
+21,32% |
87,900 |
88,300 |
72,950 |
476,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,100 |
14:38 |
+0,600 |
+1,41% |
43,240 |
43,260 |
42,500 |
75,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,570 |
15:35 |
-0,060 |
-0,52% |
11,570 |
11,580 |
11,630 |
287.570,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,100 |
15:30 |
+0,240 |
+0,89% |
27,060 |
27,120 |
26,860 |
25.040,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,300 |
15:28 |
+0,340 |
+1,13% |
30,260 |
30,320 |
29,960 |
19.733,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,500 |
15:35 |
+6,180 |
+24,41% |
31,480 |
31,530 |
25,320 |
2,91 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,101 |
13:40 |
+0,026 |
+1,25% |
2,099 |
2,102 |
2,075 |
89.500,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
120,400 |
14:20 |
-0,500 |
-0,41% |
120,500 |
120,800 |
120,900 |
733,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,040 |
15:33 |
+0,580 |
+2,11% |
27,980 |
28,060 |
27,460 |
88.253,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,800 |
15:33 |
+0,950 |
+1,94% |
49,770 |
49,810 |
48,850 |
186.870,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,960 |
15:34 |
+0,060 |
+0,22% |
27,940 |
27,950 |
27,900 |
692.643,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,400 |
15:33 |
+1,500 |
+3,13% |
49,300 |
49,450 |
47,900 |
25.642,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
227,000 |
15:34 |
+2,600 |
+1,16% |
226,900 |
227,000 |
224,400 |
79.128,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
71,040 |
15:35 |
-6,800 |
-8,74% |
71,020 |
71,080 |
77,840 |
968.055,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,976 |
15:34 |
+0,362 |
+6,45% |
5,974 |
5,984 |
5,614 |
3,25 Mio. |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,700 |
15:34 |
-0,200 |
-0,24% |
83,700 |
83,900 |
83,900 |
1.042,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,700 |
15:32 |
+0,600 |
+0,86% |
70,600 |
70,700 |
70,100 |
31.295,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,020 |
14:50 |
-0,060 |
-0,25% |
23,980 |
24,020 |
24,080 |
2.745,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,290 |
15:34 |
+0,360 |
+1,90% |
19,270 |
19,320 |
18,930 |
66.648,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,730 |
15:34 |
+1,270 |
+5,92% |
22,740 |
22,800 |
21,460 |
564.378,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,500 |
15:33 |
+3,300 |
+3,36% |
101,300 |
101,500 |
98,200 |
54.362,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,600 |
12:01 |
+0,180 |
+1,25% |
14,520 |
14,580 |
14,420 |
100,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,760 |
15:34 |
+1,060 |
+2,22% |
48,620 |
48,760 |
47,700 |
61.985,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
235,600 |
15:34 |
+1,300 |
+0,55% |
235,500 |
235,700 |
234,300 |
23.334,00 |
|
|
NORDEX SE O.N. |
A0D655 |
15,390 |
15:35 |
+0,870 |
+5,99% |
15,380 |
15,410 |
14,520 |
1,31 Mio. |
|
