| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.977,70 |
16:24 |
-13,88 |
-0,14% |
- |
- |
9.991,58 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.071,17 |
10.05. |
+18,93 |
+0,47% |
- |
- |
4.071,17 |
-- |
 |
|
RHEINMETALL AG |
703000 |
537,400 |
16:16 |
-0,200 |
-0,04% |
537,400 |
537,800 |
537,600 |
2.181,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
449,200 |
14:09 |
-5,800 |
-1,27% |
446,500 |
446,700 |
455,000 |
887,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
279,700 |
08:11 |
+0,500 |
+0,18% |
277,600 |
277,900 |
279,200 |
0,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,800 |
16:23 |
+1,100 |
+0,42% |
265,800 |
266,000 |
264,700 |
5.886,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
247,500 |
10:43 |
+2,500 |
+1,02% |
246,500 |
247,500 |
245,000 |
1,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,500 |
16:20 |
-1,500 |
-0,64% |
234,300 |
234,500 |
236,000 |
260,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,400 |
12:22 |
-0,900 |
-0,38% |
234,500 |
234,700 |
234,300 |
48,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,800 |
14:17 |
+0,700 |
+0,31% |
224,300 |
224,500 |
224,100 |
784,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,600 |
10:05 |
-1,400 |
-0,74% |
181,100 |
181,250 |
188,000 |
142,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
188,340 |
15:57 |
+0,900 |
+0,48% |
188,200 |
188,240 |
187,440 |
3.211,00 |
|
|
SAP SE O.N. |
716460 |
176,500 |
15:32 |
+0,160 |
+0,09% |
176,460 |
176,480 |
176,340 |
699,00 |
|
|
AIRBUS SE |
938914 |
158,040 |
16:17 |
-3,500 |
-2,17% |
157,940 |
157,960 |
161,540 |
594,00 |
|
|
MERCK KGAA O.N. |
659990 |
154,900 |
08:21 |
-0,450 |
-0,29% |
155,350 |
155,450 |
155,350 |
307,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,650 |
15:07 |
+0,300 |
+0,21% |
147,200 |
147,300 |
146,350 |
780,00 |
|
|
KRONES AG O.N. |
633500 |
129,800 |
12:47 |
-0,200 |
-0,15% |
128,800 |
129,400 |
130,000 |
15,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
121,300 |
15:48 |
-3,200 |
-2,57% |
121,900 |
122,000 |
124,500 |
97,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,450 |
15:29 |
+1,400 |
+1,20% |
119,150 |
119,200 |
117,050 |
4.454,00 |
|
|
HOCHTIEF AG |
607000 |
103,700 |
15:19 |
+1,400 |
+1,37% |
103,400 |
103,600 |
102,300 |
60,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,050 |
14:45 |
-0,200 |
-0,20% |
102,300 |
102,400 |
102,250 |
660,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,850 |
16:20 |
+1,050 |
+1,03% |
102,850 |
103,000 |
101,800 |
3.760,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,350 |
16:19 |
+0,850 |
+0,84% |
102,350 |
102,400 |
101,500 |
610,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
99,940 |
14:03 |
-1,060 |
-1,05% |
100,550 |
100,650 |
101,000 |
90,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,350 |
10:52 |
+0,750 |
+0,76% |
98,200 |
98,350 |
98,600 |
20,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
92,950 |
16:20 |
-1,900 |
-2,00% |
92,850 |
92,900 |
94,850 |
72,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,400 |
11:14 |
-1,150 |
-1,34% |
84,350 |
84,450 |
85,550 |
316,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,500 |
08:37 |
-0,700 |
-0,84% |
83,500 |
83,800 |
83,200 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,250 |
15:29 |
-1,000 |
-1,22% |
81,500 |
81,600 |
82,250 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
81,780 |
15:00 |
-0,260 |
-0,32% |
81,620 |
81,660 |
82,040 |
369,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,300 |
09:18 |
+0,400 |
+0,49% |
82,440 |
82,700 |
81,900 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,580 |
15:55 |
+2,280 |
+2,80% |
83,960 |
83,980 |
81,300 |
1.283,00 |
|
|
SIXT SE ST O.N. |
723132 |
80,450 |
15:14 |
+0,550 |
+0,69% |
80,550 |
80,650 |
79,900 |
297,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
78,140 |
09:04 |
+0,240 |
+0,31% |
77,920 |
77,940 |
77,900 |
305,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,200 |
13:50 |
-0,350 |
-0,47% |
74,200 |
74,300 |
74,550 |
50,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,450 |
08:06 |
+0,100 |
+0,13% |
74,400 |
74,500 |
74,350 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,950 |
08:07 |
+0,250 |
+0,34% |
72,550 |
72,750 |
72,700 |
0,00 |
|
|
AURUBIS AG |
676650 |
72,650 |
14:56 |
+1,200 |
+1,68% |
73,350 |
73,450 |
71,450 |
135,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,100 |
09:09 |
-0,200 |
-0,28% |
70,000 |
70,100 |
71,300 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,400 |
09:21 |
+1,100 |
+1,59% |
69,200 |
69,250 |
69,300 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ENERGIEKONTOR O.N. |
531350 |
69,100 |
08:12 |
+0,100 |
+0,14% |
70,100 |
70,400 |
69,000 |
80,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,420 |
16:15 |
+0,140 |
+0,21% |
68,470 |
68,490 |
68,280 |
5.073,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,850 |
09:21 |
+0,050 |
+0,07% |
67,250 |
67,350 |
66,800 |
10,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
63,250 |
08:14 |
+0,750 |
+1,20% |
62,700 |
62,750 |
62,500 |
15,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,840 |
16:18 |
+0,760 |
+1,24% |
61,840 |
61,880 |
61,080 |
309,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,100 |
08:11 |
-1,600 |
-2,73% |
55,800 |
56,000 |
58,700 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,720 |
14:37 |
+0,100 |
+0,19% |
52,900 |
52,920 |
52,620 |
199,00 |
|
|
PUMA SE |
696960 |
51,000 |
14:04 |
+0,180 |
+0,35% |
50,560 |
50,600 |
50,820 |
768,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,600 |
12:26 |
-0,100 |
-0,20% |
48,350 |
48,500 |
49,700 |
300,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,000 |
15:59 |
+0,720 |
+1,46% |
50,120 |
50,140 |
49,280 |
348,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,955 |
16:12 |
-0,145 |
-0,30% |
48,905 |
48,915 |
49,100 |
5.582,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,080 |
12:13 |
-0,440 |
-0,91% |
47,880 |
47,920 |
48,520 |
110,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,000 |
12:30 |
-0,200 |
-0,41% |
48,360 |
48,370 |
48,200 |
205,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,360 |
14:17 |
+0,470 |
+0,98% |
48,540 |
48,560 |
47,890 |
504,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,160 |
16:11 |
-0,360 |
-0,76% |
47,220 |
47,280 |
47,520 |
439,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,250 |
08:01 |
+0,200 |
+0,43% |
45,750 |
45,850 |
46,050 |
337,00 |
|
|
KION GROUP AG |
KGX888 |
45,640 |
14:02 |
-0,280 |
-0,61% |
45,660 |
45,690 |
45,920 |
350,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,680 |
09:21 |
-0,160 |
-0,35% |
45,380 |
45,420 |
45,840 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,500 |
15:19 |
±0,000 |
±0,00% |
42,560 |
42,580 |
42,500 |
450,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,090 |
16:12 |
-0,490 |
-1,18% |
41,040 |
41,060 |
41,580 |
5.689,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
40,835 |
16:01 |
+0,370 |
+0,91% |
40,785 |
40,800 |
40,465 |
2.106,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
40,540 |
16:22 |
+0,140 |
+0,35% |
40,400 |
40,460 |
40,400 |
300,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,820 |
11:42 |
-0,480 |
-1,19% |
40,180 |
40,200 |
40,300 |
650,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,710 |
15:56 |
+0,270 |
+0,68% |
39,660 |
39,670 |
39,440 |
3.646,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
39,120 |
14:56 |
+0,620 |
+1,61% |
39,380 |
39,420 |
38,500 |
2.769,00 |
|
|
GEA GROUP AG |
660200 |
38,520 |
09:21 |
+0,480 |
+1,26% |
38,240 |
38,280 |
38,040 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,370 |
16:06 |
-0,580 |
-1,53% |
37,400 |
37,410 |
37,950 |
14.246,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,380 |
09:09 |
-0,340 |
-0,95% |
35,420 |
35,520 |
35,720 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
34,530 |
16:16 |
+0,080 |
+0,23% |
34,490 |
34,500 |
34,450 |
4.520,00 |
|
|
RTL GROUP |
861149 |
29,700 |
16:04 |
+0,100 |
+0,34% |
29,600 |
29,700 |
29,600 |
2.970,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,360 |
14:11 |
-0,040 |
-0,14% |
30,000 |
30,060 |
29,400 |
295,00 |
|
|
CANCOM SE O.N. |
541910 |
29,160 |
09:21 |
+0,160 |
+0,55% |
29,420 |
29,460 |
29,000 |
0,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,450 |
16:12 |
+0,495 |
+1,71% |
29,410 |
29,425 |
28,955 |
7.954,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,550 |
13:42 |
+0,060 |
+0,21% |
28,710 |
28,720 |
28,490 |
6.935,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,800 |
16:23 |
-0,860 |
-3,11% |
26,780 |
26,800 |
27,660 |
55,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,790 |
14:25 |
+0,150 |
+0,54% |
27,840 |
27,850 |
27,640 |
475,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,300 |
08:16 |
+0,060 |
+0,22% |
27,240 |
27,280 |
27,240 |
350,00 |
|
|
LANXESS AG |
547040 |
27,290 |
11:21 |
+0,210 |
+0,78% |
27,170 |
27,200 |
27,080 |
108,00 |
|
|
ZALANDO SE |
ZAL111 |
25,390 |
08:00 |
+0,180 |
+0,71% |
24,710 |
24,720 |
25,210 |
41,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,710 |
08:03 |
+0,690 |
+2,76% |
25,230 |
25,260 |
25,020 |
10,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,250 |
16:11 |
+0,080 |
+0,33% |
24,200 |
24,220 |
24,170 |
44.922,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,000 |
15:19 |
+0,260 |
+1,10% |
24,040 |
24,080 |
23,740 |
2.968,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,860 |
14:44 |
+0,900 |
+3,92% |
24,240 |
24,300 |
22,960 |
100,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,970 |
16:21 |
±0,000 |
±0,00% |
21,990 |
22,000 |
21,970 |
16.417,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,690 |
12:22 |
-0,250 |
-1,14% |
21,420 |
21,430 |
21,940 |
1.153,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,580 |
15:53 |
+0,250 |
+1,23% |
20,610 |
20,620 |
20,330 |
2.670,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,090 |
13:35 |
-0,200 |
-1,04% |
19,020 |
19,060 |
19,290 |
2.970,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
15:29 |
±0,000 |
±0,00% |
16,950 |
16,960 |
16,950 |
0,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,720 |
09:21 |
-0,120 |
-0,71% |
17,540 |
17,620 |
16,840 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,832 |
16:19 |
-0,068 |
-0,43% |
15,812 |
15,816 |
15,900 |
23.446,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
14,060 |
10:11 |
-0,260 |
-1,82% |
14,420 |
14,430 |
14,320 |
394,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,940 |
10:22 |
-0,060 |
-0,43% |
14,120 |
14,160 |
14,000 |
100,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,940 |
15:52 |
-0,030 |
-0,21% |
13,910 |
13,925 |
13,970 |
18.397,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,710 |
09:21 |
-0,210 |
-1,51% |
13,770 |
13,780 |
13,920 |
30,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,795 |
14:30 |
-0,035 |
-0,25% |
13,945 |
13,990 |
13,830 |
9.583,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,175 |
16:19 |
-0,025 |
-0,19% |
13,165 |
13,170 |
13,200 |
10.290,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,645 |
08:11 |
+0,005 |
+0,04% |
11,560 |
11,570 |
11,640 |
0,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,810 |
16:20 |
+0,285 |
+2,99% |
9,855 |
9,895 |
9,525 |
4.155,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,768 |
15:28 |
+0,062 |
+0,92% |
6,786 |
6,788 |
6,706 |
51.745,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,638 |
16:03 |
-0,082 |
-1,43% |
5,664 |
5,676 |
5,720 |
2.780,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,917 |
15:37 |
+0,072 |
+1,49% |
4,933 |
4,937 |
4,845 |
2.035,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,073 |
15:38 |
+0,008 |
+0,39% |
2,062 |
2,065 |
2,065 |
800,00 |
|
