| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HDAX ® PERFORMANCE-INDEX |
846901 |
9.630,98 |
15:18 |
+78,83 |
+0,83% |
- |
- |
9.552,15 |
-- |
|
|
HDAX KURSINDEX |
846997 |
3.947,25 |
25.04. |
-36,70 |
-0,92% |
- |
- |
3.947,25 |
-- |
|
|
RHEINMETALL AG |
703000 |
515,000 |
15:18 |
+2,000 |
+0,39% |
514,800 |
515,200 |
513,000 |
124.374,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
410,700 |
15:18 |
-12,500 |
-2,95% |
410,700 |
410,800 |
423,200 |
188.585,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
288,100 |
15:16 |
+6,000 |
+2,13% |
288,100 |
288,400 |
282,100 |
44.342,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,700 |
15:17 |
+2,000 |
+0,76% |
264,700 |
264,800 |
262,700 |
284.107,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
253,000 |
15:16 |
+7,500 |
+3,05% |
252,000 |
253,500 |
245,500 |
2.595,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,800 |
15:18 |
+1,100 |
+0,48% |
228,800 |
228,900 |
227,700 |
34.408,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
227,500 |
15:17 |
+1,100 |
+0,49% |
227,400 |
227,600 |
226,400 |
118.117,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
221,200 |
15:18 |
+1,100 |
+0,50% |
221,100 |
221,300 |
220,100 |
47.533,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,150 |
15:17 |
+0,700 |
+0,39% |
182,050 |
182,150 |
181,450 |
108.608,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,120 |
15:18 |
+2,420 |
+1,39% |
176,120 |
176,160 |
173,700 |
443.192,00 |
|
|
SAP SE O.N. |
716460 |
173,600 |
15:18 |
+3,400 |
+2,00% |
173,580 |
173,600 |
170,200 |
602.284,00 |
|
|
AIRBUS SE |
938914 |
155,420 |
15:18 |
-3,000 |
-1,89% |
155,320 |
155,400 |
158,420 |
341.235,00 |
|
|
MERCK KGAA O.N. |
659990 |
151,000 |
15:17 |
+0,900 |
+0,60% |
150,900 |
151,000 |
150,100 |
128.192,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
139,500 |
15:17 |
+0,450 |
+0,32% |
139,450 |
139,500 |
139,050 |
76.267,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
130,300 |
15:15 |
+0,300 |
+0,23% |
130,100 |
130,300 |
130,000 |
39.353,00 |
|
|
KRONES AG O.N. |
633500 |
123,800 |
15:14 |
+2,000 |
+1,64% |
123,600 |
124,000 |
121,800 |
5.115,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,300 |
15:18 |
+1,500 |
+1,26% |
120,250 |
120,350 |
118,800 |
359.816,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
106,000 |
15:15 |
+0,950 |
+0,90% |
106,000 |
106,050 |
105,050 |
229.715,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,800 |
15:16 |
-0,050 |
-0,05% |
101,700 |
101,900 |
101,850 |
91.052,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,850 |
15:16 |
+0,650 |
+0,66% |
99,800 |
99,900 |
99,200 |
13.980,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
99,840 |
15:17 |
-0,080 |
-0,08% |
99,780 |
99,840 |
99,920 |
119.084,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,750 |
15:17 |
+0,750 |
+0,76% |
99,700 |
99,850 |
99,000 |
27.974,00 |
|
|
HOCHTIEF AG |
607000 |
98,700 |
15:17 |
-2,200 |
-2,18% |
98,600 |
98,750 |
100,900 |
30.430,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,720 |
15:18 |
+1,620 |
+1,74% |
94,700 |
94,760 |
93,100 |
86.940,00 |
|
|
SIXT SE ST O.N. |
723132 |
89,900 |
15:06 |
+1,650 |
+1,87% |
89,600 |
89,800 |
88,250 |
24.580,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
89,460 |
15:18 |
+0,020 |
+0,02% |
89,440 |
89,480 |
89,440 |
206.881,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,000 |
15:03 |
+0,400 |
+0,48% |
83,000 |
83,100 |
82,600 |
5.043,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
82,450 |
15:15 |
+1,200 |
+1,48% |
82,400 |
82,500 |
81,250 |
18.660,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CTS EVENTIM KGAA |
547030 |
82,000 |
15:07 |
-0,450 |
-0,55% |
81,900 |
82,000 |
82,450 |
17.398,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
76,540 |
15:18 |
+1,720 |
+2,30% |
76,480 |
76,560 |
74,820 |
70.434,00 |
|
|
AURUBIS AG |
676650 |
74,850 |
15:15 |
+2,300 |
+3,17% |
74,900 |
75,000 |
72,550 |
49.679,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
74,480 |
15:17 |
-1,180 |
-1,56% |
74,460 |
74,480 |
75,660 |
249.919,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
74,400 |
15:18 |
+1,180 |
+1,61% |
74,390 |
74,410 |
73,220 |
1,33 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,200 |
15:17 |
+0,620 |
+0,85% |
73,200 |
73,220 |
72,580 |
118.786,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,950 |
15:18 |
-3,800 |
-4,95% |
72,700 |
73,000 |
76,750 |
177.308,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
70,500 |
08:04 |
-0,300 |
-0,42% |
72,100 |
72,350 |
70,800 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,000 |
09:20 |
+1,150 |
+1,65% |
70,900 |
71,000 |
69,850 |
50,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,950 |
15:15 |
+0,650 |
+0,94% |
69,900 |
70,000 |
69,300 |
19.506,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,450 |
15:09 |
-0,100 |
-0,15% |
68,400 |
68,500 |
68,550 |
27.207,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
15:08 |
±0,000 |
±0,00% |
67,750 |
67,800 |
67,750 |
12.920,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
62,800 |
08:01 |
-0,500 |
-0,79% |
63,700 |
63,900 |
63,300 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,680 |
15:15 |
+0,600 |
+0,97% |
62,660 |
62,700 |
62,080 |
186.769,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
59,900 |
15:14 |
-0,350 |
-0,58% |
59,850 |
59,950 |
60,250 |
17.330,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,600 |
15:16 |
+0,900 |
+1,56% |
58,500 |
58,700 |
57,700 |
5.780,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,600 |
15:17 |
+0,300 |
+0,57% |
52,620 |
52,640 |
52,300 |
181.062,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,160 |
15:15 |
+0,660 |
+1,31% |
51,140 |
51,180 |
50,500 |
87.097,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,700 |
15:16 |
+2,940 |
+6,16% |
50,700 |
50,800 |
47,760 |
72.645,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,520 |
15:15 |
+0,580 |
+1,19% |
49,480 |
49,500 |
48,940 |
316.407,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,400 |
15:18 |
-2,590 |
-5,08% |
48,395 |
48,400 |
50,990 |
3,33 Mio. |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,380 |
15:11 |
+0,580 |
+1,24% |
47,340 |
47,400 |
46,800 |
37.399,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,280 |
15:18 |
-0,480 |
-1,00% |
47,240 |
47,270 |
47,760 |
147.562,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,750 |
15:18 |
+0,850 |
+1,85% |
46,700 |
46,850 |
45,900 |
40.282,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,220 |
15:13 |
+0,300 |
+0,65% |
46,200 |
46,260 |
45,920 |
31.140,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,250 |
15:17 |
+0,650 |
+1,46% |
45,150 |
45,250 |
44,600 |
41.249,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,100 |
15:16 |
+0,220 |
+0,50% |
44,080 |
44,120 |
43,880 |
11.082,00 |
|
|
KION GROUP AG |
KGX888 |
44,710 |
11:22 |
+1,080 |
+2,48% |
43,930 |
43,980 |
43,630 |
12,00 |
|
|
PUMA SE |
696960 |
42,810 |
15:18 |
+0,710 |
+1,69% |
42,800 |
42,830 |
42,100 |
167.405,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,400 |
14:28 |
+0,340 |
+0,81% |
42,610 |
42,620 |
42,060 |
4.423,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,710 |
15:18 |
+0,710 |
+1,87% |
38,700 |
38,710 |
38,000 |
826.411,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,420 |
15:17 |
+0,480 |
+1,27% |
38,400 |
38,420 |
37,940 |
172.434,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,760 |
15:13 |
-0,030 |
-0,08% |
37,740 |
37,780 |
37,790 |
92.424,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,620 |
13:54 |
-0,180 |
-0,48% |
37,640 |
37,700 |
37,800 |
853,00 |
|
|
GEA GROUP AG |
660200 |
37,360 |
15:17 |
+0,440 |
+1,19% |
37,340 |
37,380 |
36,920 |
32.671,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,520 |
15:14 |
+0,480 |
+1,33% |
36,440 |
36,520 |
36,040 |
13.196,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,400 |
15:03 |
+0,120 |
+0,34% |
35,320 |
35,400 |
35,280 |
11.306,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,755 |
15:18 |
+0,195 |
+0,60% |
32,750 |
32,760 |
32,560 |
2,33 Mio. |
|
|
RWE AG INH O.N. |
703712 |
32,330 |
15:17 |
+0,440 |
+1,38% |
32,320 |
32,330 |
31,890 |
1,15 Mio. |
|
|
RTL GROUP |
861149 |
29,250 |
14:17 |
-0,100 |
-0,34% |
29,300 |
29,400 |
29,350 |
1.640,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
29,040 |
15:10 |
-0,040 |
-0,14% |
29,000 |
29,060 |
29,080 |
16.609,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,220 |
15:15 |
+0,360 |
+1,29% |
28,180 |
28,240 |
27,860 |
50.712,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,385 |
15:17 |
+0,490 |
+1,82% |
27,380 |
27,390 |
26,895 |
2,41 Mio. |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,200 |
15:18 |
+0,020 |
+0,07% |
27,190 |
27,210 |
27,180 |
306.248,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
27,000 |
15:14 |
+0,220 |
+0,82% |
27,000 |
27,020 |
26,780 |
123.031,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,960 |
15:10 |
+0,760 |
+2,90% |
26,920 |
26,980 |
26,200 |
157.796,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
25,900 |
15:18 |
+0,660 |
+2,61% |
25,870 |
25,890 |
25,240 |
971.628,00 |
|
|
LANXESS AG |
547040 |
25,650 |
15:16 |
-0,110 |
-0,43% |
25,630 |
25,650 |
25,760 |
101.165,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,380 |
15:12 |
+0,660 |
+2,67% |
25,360 |
25,400 |
24,720 |
62.684,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,300 |
15:18 |
-5,490 |
-17,83% |
25,230 |
25,340 |
30,790 |
3,09 Mio. |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
25,090 |
13:40 |
+0,080 |
+0,32% |
25,160 |
25,190 |
25,010 |
565,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,720 |
15:11 |
+0,520 |
+2,34% |
22,700 |
22,720 |
22,200 |
54.640,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,460 |
15:17 |
+0,680 |
+3,12% |
22,450 |
22,470 |
21,780 |
682.399,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,780 |
15:17 |
+0,110 |
+0,51% |
21,780 |
21,790 |
21,670 |
2,85 Mio. |
|
|
KONTRON AG O.N |
A0X9EJ |
19,020 |
14:52 |
-0,050 |
-0,26% |
19,010 |
19,060 |
19,070 |
15.630,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,960 |
15:17 |
-0,040 |
-0,21% |
18,950 |
18,965 |
19,000 |
231.977,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
18,690 |
15:18 |
+0,890 |
+5,00% |
18,680 |
18,685 |
17,800 |
2,47 Mio. |
|
|
1+1 AG INH O.N. |
554550 |
17,000 |
15:18 |
+0,440 |
+2,66% |
16,980 |
17,040 |
16,560 |
16.332,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,940 |
15:07 |
+0,030 |
+0,18% |
16,940 |
16,960 |
16,910 |
132.682,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,688 |
15:18 |
+0,028 |
+0,17% |
16,684 |
16,688 |
16,660 |
9,37 Mio. |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,265 |
15:16 |
+0,210 |
+1,49% |
14,255 |
14,265 |
14,055 |
2,48 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
13,530 |
15:17 |
-0,165 |
-1,20% |
13,525 |
13,535 |
13,695 |
313.599,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,340 |
15:16 |
+0,100 |
+0,76% |
13,320 |
13,340 |
13,240 |
6.587,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,640 |
15:09 |
+0,260 |
+2,10% |
12,630 |
12,660 |
12,380 |
73.484,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,620 |
15:17 |
+0,420 |
+3,44% |
12,610 |
12,630 |
12,200 |
157.945,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,510 |
15:15 |
+0,150 |
+1,21% |
12,505 |
12,515 |
12,360 |
114.450,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,490 |
15:17 |
+0,040 |
+0,32% |
12,485 |
12,495 |
12,450 |
1,24 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
9,255 |
15:18 |
+0,095 |
+1,04% |
9,245 |
9,265 |
9,160 |
3,07 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,774 |
15:17 |
+0,124 |
+1,86% |
6,772 |
6,776 |
6,650 |
2,91 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,746 |
15:18 |
-0,252 |
-3,60% |
6,742 |
6,750 |
6,998 |
2,55 Mio. |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,874 |
15:17 |
+0,416 |
+9,33% |
4,872 |
4,881 |
4,458 |
6,57 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,959 |
14:49 |
+0,085 |
+4,53% |
1,959 |
1,961 |
1,874 |
5.025,00 |
|