| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.976,11 |
17:13 |
-15,47 |
-0,15% |
- |
- |
9.991,58 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.071,17 |
10.05. |
+18,93 |
+0,47% |
- |
- |
4.071,17 |
-- |
 |
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,073 |
15:38 |
+0,008 |
+0,39% |
2,062 |
2,064 |
2,065 |
800,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,877 |
17:14 |
+0,018 |
+0,37% |
4,876 |
4,879 |
4,859 |
1,51 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,632 |
17:14 |
-0,078 |
-1,37% |
5,628 |
5,632 |
5,710 |
2,14 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,816 |
17:13 |
+0,148 |
+2,22% |
6,816 |
6,820 |
6,668 |
2,75 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
9,985 |
17:14 |
+0,465 |
+4,88% |
9,975 |
9,985 |
9,520 |
1,65 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,615 |
17:14 |
-0,020 |
-0,17% |
11,610 |
11,615 |
11,635 |
414.661,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,165 |
17:14 |
-0,030 |
-0,23% |
13,160 |
13,165 |
13,195 |
1,83 Mio. |
|
|
TAG IMMOBILIEN AG |
830350 |
13,750 |
17:11 |
+0,040 |
+0,29% |
13,740 |
13,760 |
13,710 |
96.528,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,905 |
17:14 |
-0,100 |
-0,71% |
13,900 |
13,910 |
14,005 |
4,93 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
14,015 |
17:14 |
+0,170 |
+1,23% |
14,010 |
14,025 |
13,845 |
1,32 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,240 |
16:57 |
+0,300 |
+2,15% |
14,200 |
14,260 |
13,940 |
82.776,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,510 |
17:14 |
+0,150 |
+1,04% |
14,510 |
14,520 |
14,360 |
484.286,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,830 |
17:14 |
-0,048 |
-0,30% |
15,824 |
15,828 |
15,878 |
4,48 Mio. |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
17:12 |
±0,000 |
±0,00% |
16,950 |
16,960 |
16,950 |
180.514,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,600 |
17:04 |
+0,780 |
+4,64% |
17,580 |
17,640 |
16,820 |
162.660,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,020 |
17:11 |
-0,150 |
-0,78% |
18,980 |
19,020 |
19,170 |
69.291,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,700 |
17:12 |
+0,390 |
+1,92% |
20,700 |
20,710 |
20,310 |
228.738,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,440 |
17:14 |
-0,410 |
-1,88% |
21,430 |
21,450 |
21,850 |
470.491,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,970 |
17:13 |
±0,000 |
±0,00% |
21,970 |
21,980 |
21,970 |
3,32 Mio. |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,980 |
17:14 |
+0,200 |
+0,84% |
23,980 |
24,000 |
23,780 |
172.215,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,150 |
17:14 |
-0,130 |
-0,54% |
24,150 |
24,170 |
24,280 |
6,78 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
24,400 |
17:13 |
+1,540 |
+6,74% |
24,360 |
24,400 |
22,860 |
209.937,00 |
|
|
ZALANDO SE |
ZAL111 |
25,390 |
08:00 |
+0,180 |
+0,71% |
24,740 |
24,750 |
25,210 |
41,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,290 |
17:12 |
+0,050 |
+0,20% |
25,280 |
25,300 |
25,240 |
267.947,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,840 |
17:13 |
-0,560 |
-2,04% |
26,820 |
26,860 |
27,400 |
40.620,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,240 |
17:14 |
-0,580 |
-2,08% |
27,200 |
27,260 |
27,820 |
62.840,00 |
|
|
LANXESS AG |
547040 |
27,620 |
17:14 |
+0,700 |
+2,60% |
27,610 |
27,630 |
26,920 |
157.084,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,840 |
17:14 |
+0,220 |
+0,80% |
27,830 |
27,850 |
27,620 |
596.852,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,700 |
17:11 |
+0,030 |
+0,10% |
28,700 |
28,710 |
28,670 |
464.795,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,480 |
17:14 |
+0,525 |
+1,81% |
29,470 |
29,485 |
28,955 |
2,22 Mio. |
|
|
CANCOM SE O.N. |
541910 |
29,560 |
17:13 |
+0,500 |
+1,72% |
29,540 |
29,600 |
29,060 |
41.307,00 |
|
|
RTL GROUP |
861149 |
29,700 |
16:04 |
+0,100 |
+0,34% |
29,600 |
29,650 |
29,600 |
2.970,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,160 |
17:13 |
+0,740 |
+2,52% |
30,140 |
30,180 |
29,420 |
35.135,00 |
|
|
RWE AG INH O.N. |
703712 |
34,430 |
17:14 |
-0,070 |
-0,20% |
34,430 |
34,440 |
34,500 |
1,71 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,320 |
17:13 |
-0,060 |
-0,17% |
35,240 |
35,300 |
35,380 |
27.849,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,180 |
17:14 |
-0,820 |
-2,16% |
37,180 |
37,185 |
38,000 |
2,35 Mio. |
|
|
GEA GROUP AG |
660200 |
38,220 |
17:12 |
-0,140 |
-0,36% |
38,200 |
38,220 |
38,360 |
89.651,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
39,120 |
14:56 |
+0,620 |
+1,61% |
39,380 |
39,380 |
38,500 |
2.769,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,680 |
17:14 |
+0,100 |
+0,25% |
39,660 |
39,680 |
39,580 |
1,15 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,450 |
17:14 |
+0,050 |
+0,12% |
40,440 |
40,450 |
40,400 |
140.189,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
40,540 |
17:12 |
-0,140 |
-0,34% |
40,540 |
40,600 |
40,680 |
21.488,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,895 |
17:14 |
+0,025 |
+0,06% |
40,890 |
40,900 |
40,870 |
177.836,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,090 |
16:12 |
-0,490 |
-1,18% |
41,100 |
41,120 |
41,580 |
5.689,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,640 |
17:10 |
+0,080 |
+0,19% |
42,640 |
42,680 |
42,560 |
30.861,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,340 |
17:13 |
-0,300 |
-0,66% |
45,320 |
45,360 |
45,640 |
47.567,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,600 |
17:10 |
-0,100 |
-0,22% |
45,550 |
45,650 |
45,700 |
40.607,00 |
|
|
KION GROUP AG |
KGX888 |
45,640 |
14:02 |
-0,280 |
-0,61% |
45,670 |
45,700 |
45,920 |
350,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,500 |
17:12 |
+0,460 |
+0,98% |
47,440 |
47,520 |
47,040 |
56.659,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,940 |
17:11 |
+0,800 |
+1,70% |
47,920 |
47,960 |
47,140 |
66.798,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
48,250 |
17:13 |
-1,850 |
-3,69% |
48,200 |
48,250 |
50,100 |
52.459,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,750 |
17:14 |
+0,850 |
+1,77% |
48,730 |
48,760 |
47,900 |
157.261,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,810 |
17:14 |
+0,600 |
+1,24% |
48,760 |
48,790 |
48,210 |
147.999,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,960 |
17:14 |
+0,155 |
+0,32% |
48,960 |
48,965 |
48,805 |
1,71 Mio. |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,140 |
17:14 |
+0,820 |
+1,66% |
50,120 |
50,160 |
49,320 |
203.417,00 |
|
|
PUMA SE |
696960 |
50,700 |
17:14 |
-0,120 |
-0,24% |
50,680 |
50,720 |
50,820 |
291.049,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,680 |
17:14 |
+0,100 |
+0,19% |
52,680 |
52,700 |
52,580 |
157.568,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
55,900 |
16:59 |
-1,200 |
-2,10% |
55,800 |
56,000 |
57,100 |
22.014,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,140 |
17:13 |
+1,260 |
+2,07% |
62,140 |
62,160 |
60,880 |
205.136,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
62,750 |
17:12 |
-0,250 |
-0,40% |
62,700 |
62,800 |
63,000 |
16.519,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,300 |
16:58 |
+0,300 |
+0,45% |
67,250 |
67,350 |
67,000 |
95.063,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,390 |
17:14 |
+0,200 |
+0,29% |
68,390 |
68,400 |
68,190 |
2,48 Mio. |
|
|
TALANX AG NA O.N. |
TLX100 |
70,400 |
09:21 |
+1,100 |
+1,59% |
69,100 |
69,150 |
69,300 |
50,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,100 |
08:12 |
+0,100 |
+0,14% |
69,500 |
69,800 |
69,000 |
80,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,950 |
17:13 |
-1,200 |
-1,69% |
69,950 |
70,000 |
71,150 |
32.959,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,950 |
08:07 |
+0,250 |
+0,34% |
72,900 |
73,000 |
72,700 |
0,00 |
|
|
AURUBIS AG |
676650 |
73,500 |
17:14 |
+2,200 |
+3,09% |
73,450 |
73,500 |
71,300 |
92.758,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,250 |
17:12 |
-0,400 |
-0,54% |
74,250 |
74,300 |
74,650 |
12.535,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,500 |
17:11 |
-0,200 |
-0,27% |
74,450 |
74,500 |
74,700 |
41.861,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
77,920 |
17:14 |
+0,180 |
+0,23% |
77,900 |
77,920 |
77,740 |
61.637,00 |
|
|
SIXT SE ST O.N. |
723132 |
80,400 |
17:14 |
+0,950 |
+1,20% |
80,350 |
80,500 |
79,450 |
44.528,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
81,900 |
17:14 |
-0,380 |
-0,46% |
81,860 |
81,900 |
82,280 |
219.789,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,900 |
17:14 |
+0,700 |
+0,86% |
81,850 |
81,950 |
81,200 |
58.332,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,520 |
17:12 |
+0,320 |
+0,39% |
82,500 |
82,540 |
82,200 |
34.913,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,600 |
15:35 |
+0,700 |
+0,84% |
83,600 |
83,700 |
82,900 |
2.430,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,080 |
17:13 |
+2,540 |
+3,11% |
84,080 |
84,100 |
81,540 |
225.509,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,300 |
17:13 |
-1,050 |
-1,23% |
84,250 |
84,350 |
85,350 |
25.313,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
92,650 |
17:14 |
-1,900 |
-2,01% |
92,550 |
92,650 |
94,550 |
69.861,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
97,900 |
17:12 |
-2,500 |
-2,49% |
97,900 |
98,050 |
100,400 |
22.393,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
100,950 |
17:12 |
+0,100 |
+0,10% |
100,900 |
101,000 |
100,850 |
32.359,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
101,750 |
17:13 |
-1,200 |
-1,17% |
101,700 |
101,750 |
102,950 |
118.932,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,250 |
17:12 |
+0,300 |
+0,29% |
102,200 |
102,250 |
101,950 |
64.525,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,200 |
17:14 |
+1,600 |
+1,57% |
103,200 |
103,250 |
101,600 |
479.993,00 |
|
|
HOCHTIEF AG |
607000 |
103,700 |
17:12 |
+1,300 |
+1,27% |
103,600 |
103,800 |
102,400 |
25.555,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
119,000 |
17:12 |
+2,050 |
+1,75% |
119,000 |
119,050 |
116,950 |
640.835,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
120,800 |
17:13 |
-2,900 |
-2,34% |
120,700 |
120,900 |
123,700 |
52.807,00 |
|
|
KRONES AG O.N. |
633500 |
129,000 |
16:59 |
-1,800 |
-1,38% |
128,800 |
129,200 |
130,800 |
6.677,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
147,050 |
17:14 |
-0,200 |
-0,14% |
147,000 |
147,100 |
147,250 |
95.911,00 |
|
|
MERCK KGAA O.N. |
659990 |
154,400 |
17:14 |
-1,100 |
-0,71% |
154,350 |
154,450 |
155,500 |
79.691,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AIRBUS SE |
938914 |
157,720 |
17:14 |
-2,120 |
-1,33% |
157,700 |
157,720 |
159,840 |
135.128,00 |
|
|
SAP SE O.N. |
716460 |
176,500 |
17:14 |
+0,440 |
+0,25% |
176,480 |
176,520 |
176,060 |
322.689,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,700 |
17:14 |
-4,750 |
-2,53% |
182,600 |
182,700 |
187,450 |
255.276,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
188,180 |
17:14 |
-0,220 |
-0,12% |
188,180 |
188,220 |
188,400 |
416.913,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,400 |
17:14 |
±0,000 |
±0,00% |
224,300 |
224,500 |
224,400 |
108.996,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
235,000 |
17:13 |
+1,600 |
+0,69% |
234,900 |
235,000 |
233,400 |
42.767,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
235,300 |
17:14 |
-2,000 |
-0,84% |
235,200 |
235,300 |
237,300 |
51.563,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
246,500 |
17:00 |
+0,500 |
+0,20% |
247,000 |
247,500 |
246,000 |
3.602,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,700 |
17:14 |
+0,200 |
+0,08% |
265,600 |
265,800 |
265,500 |
320.774,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
277,000 |
17:13 |
-1,800 |
-0,65% |
276,800 |
277,000 |
278,800 |
28.399,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
447,900 |
17:14 |
-7,500 |
-1,65% |
447,800 |
447,900 |
455,400 |
159.447,00 |
|
|
RHEINMETALL AG |
703000 |
537,000 |
17:13 |
+1,200 |
+0,22% |
536,800 |
537,000 |
535,800 |
184.912,00 |
|
