| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.980,62 |
14:00 |
+1,98 |
+0,02% |
- |
- |
9.978,64 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.065,84 |
13.05. |
-5,33 |
-0,13% |
- |
- |
4.065,84 |
-- |
 |
|
RHEINMETALL AG |
703000 |
519,000 |
13:52 |
-21,800 |
-4,03% |
517,600 |
518,000 |
540,800 |
5.212,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
444,200 |
13:06 |
-2,200 |
-0,49% |
443,000 |
443,100 |
446,400 |
219,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
275,500 |
09:26 |
-4,200 |
-1,50% |
287,700 |
288,000 |
279,700 |
49,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,400 |
13:59 |
-1,300 |
-0,49% |
264,100 |
264,200 |
265,700 |
1.973,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
245,500 |
08:06 |
-2,000 |
-0,81% |
245,500 |
246,500 |
247,500 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
235,700 |
13:02 |
+2,300 |
+0,99% |
235,800 |
235,900 |
233,400 |
30,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,200 |
08:06 |
-0,600 |
-0,27% |
226,300 |
226,400 |
224,800 |
1,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,700 |
13:17 |
-9,200 |
-3,90% |
224,800 |
224,900 |
235,900 |
231,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
185,980 |
13:38 |
-0,880 |
-0,47% |
186,000 |
186,040 |
186,860 |
546,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,000 |
12:46 |
-3,000 |
-1,64% |
179,550 |
179,650 |
183,000 |
663,00 |
|
|
SAP SE O.N. |
716460 |
175,000 |
13:40 |
-1,280 |
-0,73% |
174,920 |
174,960 |
176,280 |
610,00 |
|
|
AIRBUS SE |
938914 |
157,440 |
12:55 |
-0,320 |
-0,20% |
157,560 |
157,600 |
157,760 |
95,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,800 |
08:20 |
-1,000 |
-0,65% |
156,400 |
156,550 |
154,800 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,450 |
08:06 |
-0,200 |
-0,14% |
145,700 |
145,800 |
146,650 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
129,800 |
09:02 |
±0,000 |
±0,00% |
128,800 |
129,200 |
129,800 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
122,200 |
13:38 |
+3,200 |
+2,69% |
122,500 |
122,550 |
119,000 |
3.444,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
120,100 |
13:13 |
-0,800 |
-0,66% |
120,000 |
120,300 |
120,900 |
683,00 |
|
|
HOCHTIEF AG |
607000 |
104,300 |
10:15 |
+0,600 |
+0,58% |
105,500 |
105,700 |
103,700 |
270,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
104,300 |
13:13 |
+0,900 |
+0,87% |
104,150 |
104,300 |
103,400 |
2.881,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,000 |
11:09 |
+1,060 |
+1,06% |
102,700 |
102,850 |
99,940 |
770,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,950 |
08:06 |
+0,050 |
+0,05% |
102,250 |
102,300 |
101,900 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
101,300 |
13:17 |
-0,750 |
-0,73% |
101,350 |
101,400 |
102,050 |
4.252,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,100 |
08:08 |
+0,300 |
+0,30% |
100,900 |
101,100 |
99,800 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,550 |
12:13 |
+3,200 |
+3,47% |
94,750 |
94,850 |
92,350 |
10,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
83,800 |
09:50 |
+10,850 |
+14,87% |
85,700 |
86,050 |
72,950 |
76,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,120 |
12:15 |
+0,780 |
+0,92% |
85,240 |
85,300 |
84,340 |
213,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,200 |
12:06 |
-0,200 |
-0,24% |
84,200 |
84,300 |
84,400 |
5,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,400 |
08:16 |
+0,900 |
+1,09% |
83,500 |
83,800 |
82,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,540 |
13:19 |
+0,760 |
+0,93% |
82,360 |
82,400 |
81,780 |
383,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,860 |
09:58 |
-0,440 |
-0,53% |
81,280 |
81,540 |
82,300 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,550 |
12:30 |
+1,100 |
+1,37% |
81,250 |
81,350 |
80,450 |
40,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,000 |
09:59 |
+0,750 |
+0,92% |
80,900 |
81,000 |
81,250 |
0,00 |
|
|
AURUBIS AG |
676650 |
74,800 |
13:58 |
+1,350 |
+1,84% |
74,800 |
74,900 |
73,450 |
515,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,250 |
09:02 |
-0,950 |
-1,28% |
72,900 |
73,000 |
74,200 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,950 |
10:00 |
-1,500 |
-2,01% |
72,900 |
72,950 |
74,450 |
830,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
10:27 |
+2,000 |
+2,89% |
72,300 |
72,700 |
69,100 |
53,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
70,920 |
13:47 |
-7,220 |
-9,24% |
71,020 |
71,080 |
78,140 |
2.232,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,300 |
09:02 |
-0,800 |
-1,13% |
70,500 |
70,600 |
71,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,260 |
13:54 |
+1,230 |
+1,81% |
69,260 |
69,280 |
68,030 |
5.325,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,000 |
13:57 |
-2,400 |
-3,41% |
67,900 |
68,000 |
70,400 |
96,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,350 |
12:52 |
+0,500 |
+0,75% |
67,600 |
67,650 |
66,850 |
246,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,200 |
12:39 |
+0,360 |
+0,58% |
62,360 |
62,400 |
61,840 |
145,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,800 |
08:08 |
-0,450 |
-0,71% |
62,250 |
62,300 |
63,250 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
55,900 |
08:08 |
-1,200 |
-2,10% |
54,900 |
55,100 |
57,100 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,920 |
08:44 |
+0,300 |
+0,57% |
52,840 |
52,860 |
52,620 |
57,00 |
|
|
PUMA SE |
696960 |
51,260 |
10:48 |
+0,820 |
+1,63% |
51,920 |
51,980 |
50,440 |
115,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,560 |
13:48 |
+0,570 |
+1,14% |
50,620 |
50,660 |
49,990 |
1.033,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,510 |
11:55 |
+0,710 |
+1,45% |
49,880 |
49,920 |
48,800 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
48,600 |
10:15 |
+0,750 |
+1,57% |
49,250 |
49,350 |
47,850 |
150,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,120 |
13:17 |
+0,210 |
+0,43% |
49,240 |
49,250 |
48,910 |
2.530,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,760 |
08:13 |
+0,760 |
+1,58% |
48,830 |
48,840 |
48,000 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,220 |
08:13 |
-0,220 |
-0,46% |
48,420 |
48,540 |
47,440 |
0,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,340 |
10:07 |
+0,260 |
+0,54% |
48,340 |
48,400 |
48,080 |
282,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,150 |
13:54 |
+0,450 |
+0,98% |
46,150 |
46,200 |
45,700 |
900,00 |
|
|
KION GROUP AG |
KGX888 |
45,740 |
09:58 |
±0,000 |
±0,00% |
46,050 |
46,080 |
45,740 |
100,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,200 |
12:55 |
-0,480 |
-1,05% |
45,420 |
45,480 |
45,680 |
392,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,860 |
12:28 |
+0,360 |
+0,85% |
42,940 |
43,000 |
42,500 |
20,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
43,000 |
13:31 |
+3,400 |
+8,59% |
42,800 |
42,960 |
39,600 |
620,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,880 |
13:43 |
+0,610 |
+1,48% |
41,850 |
41,870 |
41,270 |
361,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,215 |
11:24 |
+0,405 |
+0,99% |
41,310 |
41,325 |
40,810 |
4.183,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,780 |
12:22 |
+0,960 |
+2,41% |
40,760 |
40,800 |
39,820 |
50,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,520 |
12:24 |
-0,070 |
-0,18% |
39,580 |
39,590 |
39,590 |
3.075,00 |
|
|
GEA GROUP AG |
660200 |
38,140 |
08:06 |
-0,380 |
-0,99% |
38,280 |
38,320 |
38,520 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,560 |
13:12 |
-1,800 |
-4,57% |
37,500 |
37,560 |
39,360 |
2.060,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,170 |
13:58 |
-0,065 |
-0,17% |
37,195 |
37,210 |
37,235 |
2.285,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,300 |
09:02 |
-0,080 |
-0,23% |
35,420 |
35,520 |
35,380 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
34,930 |
13:13 |
+0,420 |
+1,22% |
34,980 |
34,990 |
34,510 |
2.497,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,550 |
13:35 |
+6,330 |
+25,10% |
31,670 |
31,700 |
25,220 |
14.575,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
31,500 |
10:57 |
+2,340 |
+8,02% |
31,320 |
31,520 |
29,160 |
171,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
30,205 |
13:59 |
+0,645 |
+2,18% |
30,300 |
30,325 |
29,560 |
9.185,00 |
|
|
RTL GROUP |
861149 |
29,600 |
12:26 |
-0,150 |
-0,50% |
29,750 |
29,850 |
29,750 |
1.324,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,820 |
08:13 |
+0,460 |
+1,57% |
29,740 |
29,780 |
29,360 |
0,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,580 |
12:24 |
±0,000 |
±0,00% |
28,540 |
28,560 |
28,580 |
135,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,960 |
13:05 |
+0,020 |
+0,07% |
28,050 |
28,060 |
27,940 |
539,00 |
|
|
LANXESS AG |
547040 |
27,340 |
11:41 |
+0,050 |
+0,18% |
27,630 |
27,670 |
27,290 |
286,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,360 |
11:39 |
+0,060 |
+0,22% |
27,480 |
27,560 |
27,300 |
190,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,800 |
12:33 |
±0,000 |
±0,00% |
26,860 |
26,880 |
26,800 |
241,00 |
|
|
ZALANDO SE |
ZAL111 |
24,610 |
13:50 |
-0,070 |
-0,28% |
24,570 |
24,590 |
24,680 |
600,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,270 |
13:52 |
+0,290 |
+1,21% |
24,320 |
24,340 |
23,980 |
36.163,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,080 |
12:44 |
±0,000 |
±0,00% |
24,080 |
24,100 |
24,080 |
2.375,00 |
|
|
UTD.INTERNET AG NA |
508903 |
24,540 |
09:45 |
+0,680 |
+2,85% |
23,820 |
23,860 |
23,860 |
500,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,000 |
13:44 |
+0,080 |
+0,36% |
22,000 |
22,010 |
21,920 |
6.652,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,610 |
12:29 |
+0,160 |
+0,75% |
21,840 |
21,870 |
21,450 |
1.180,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,790 |
13:47 |
+0,110 |
+0,53% |
20,760 |
20,780 |
20,680 |
492,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,300 |
13:58 |
+0,300 |
+1,58% |
19,220 |
19,270 |
19,000 |
1.510,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,500 |
08:06 |
+0,780 |
+4,67% |
17,760 |
17,860 |
16,720 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,960 |
09:59 |
+0,010 |
+0,06% |
16,950 |
16,970 |
16,950 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,934 |
13:54 |
+0,014 |
+0,09% |
15,930 |
15,934 |
15,920 |
12.440,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
15,370 |
13:52 |
+0,950 |
+6,59% |
15,390 |
15,430 |
14,420 |
51.677,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,600 |
12:01 |
+0,180 |
+1,25% |
14,580 |
14,620 |
14,420 |
100,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,320 |
12:04 |
+0,390 |
+2,80% |
14,385 |
14,420 |
13,930 |
2.292,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,200 |
13:32 |
+0,275 |
+1,97% |
14,210 |
14,220 |
13,925 |
54.712,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,820 |
13:28 |
+0,110 |
+0,80% |
13,890 |
13,920 |
13,710 |
54,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,205 |
13:53 |
+0,035 |
+0,27% |
13,195 |
13,200 |
13,170 |
6.972,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,600 |
08:08 |
+0,010 |
+0,09% |
11,595 |
11,615 |
11,590 |
0,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,090 |
13:54 |
+0,105 |
+1,05% |
10,050 |
10,090 |
9,985 |
4.485,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,848 |
12:57 |
+0,056 |
+0,82% |
6,872 |
6,876 |
6,792 |
34.920,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,982 |
13:50 |
+0,334 |
+5,91% |
5,976 |
5,988 |
5,648 |
12.680,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
5,000 |
13:51 |
+0,083 |
+1,69% |
5,004 |
5,008 |
4,917 |
3.900,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,101 |
13:40 |
+0,026 |
+1,25% |
2,105 |
2,108 |
2,075 |
89.500,00 |
|
