| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.991,58 |
17:50 |
+46,45 |
+0,47% |
- |
- |
9.945,13 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.071,17 |
17:50 |
+18,93 |
+0,47% |
- |
- |
4.052,24 |
-- |
|
|
RHEINMETALL AG |
703000 |
538,000 |
17:28 |
-2,000 |
-0,37% |
537,600 |
539,200 |
540,000 |
652,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
455,000 |
17:40 |
+14,000 |
+3,17% |
453,300 |
454,500 |
441,000 |
2.665,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
279,200 |
16:53 |
+3,100 |
+1,12% |
277,800 |
279,800 |
276,100 |
25,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,700 |
17:05 |
+1,300 |
+0,49% |
264,800 |
265,200 |
263,400 |
5.252,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
09:24 |
+2,500 |
+1,03% |
245,500 |
246,500 |
242,500 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
236,000 |
13:57 |
+2,100 |
+0,90% |
236,800 |
237,700 |
233,900 |
275,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
234,300 |
12:26 |
+4,200 |
+1,83% |
233,200 |
233,800 |
230,100 |
57,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,200 |
18:07 |
+1,200 |
+0,54% |
224,000 |
224,600 |
223,000 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,000 |
14:24 |
+1,650 |
+0,89% |
187,000 |
188,000 |
186,350 |
2.413,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
187,440 |
19:31 |
+3,660 |
+1,99% |
187,420 |
188,000 |
183,780 |
10.073,00 |
|
|
SAP SE O.N. |
716460 |
176,340 |
18:53 |
-1,220 |
-0,69% |
175,800 |
176,260 |
177,560 |
5.057,00 |
|
|
AIRBUS SE |
938914 |
161,540 |
15:49 |
-0,460 |
-0,28% |
159,620 |
160,400 |
162,000 |
75,00 |
|
|
MERCK KGAA O.N. |
659990 |
155,350 |
17:55 |
+1,450 |
+0,94% |
155,100 |
155,650 |
153,900 |
109,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,350 |
11:26 |
+0,500 |
+0,34% |
147,000 |
147,350 |
145,850 |
4,00 |
|
|
KRONES AG O.N. |
633500 |
130,000 |
08:29 |
-1,400 |
-1,07% |
130,000 |
131,600 |
131,400 |
600,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
124,500 |
19:28 |
-0,800 |
-0,64% |
123,900 |
124,500 |
125,300 |
508,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
116,800 |
17:00 |
-1,150 |
-0,97% |
117,000 |
117,100 |
117,950 |
9.621,00 |
|
|
HOCHTIEF AG |
607000 |
102,300 |
08:04 |
-0,100 |
-0,10% |
102,100 |
102,800 |
102,400 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,250 |
10:52 |
+3,770 |
+3,83% |
102,550 |
102,750 |
98,480 |
1.110,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
101,800 |
17:42 |
+0,100 |
+0,10% |
101,450 |
101,800 |
101,700 |
2.657,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,500 |
15:14 |
-1,750 |
-1,69% |
101,700 |
102,150 |
103,250 |
188,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,000 |
14:14 |
+0,200 |
+0,20% |
100,400 |
101,250 |
100,800 |
30,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
98,600 |
09:39 |
-1,400 |
-1,40% |
100,200 |
100,600 |
100,000 |
700,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,500 |
09:41 |
+3,400 |
+3,69% |
94,350 |
94,850 |
92,100 |
75,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
85,550 |
16:55 |
+1,550 |
+1,85% |
85,100 |
85,450 |
84,000 |
226,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
08:20 |
+0,400 |
+0,48% |
82,600 |
83,200 |
82,800 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,100 |
09:16 |
+0,880 |
+1,07% |
81,860 |
82,540 |
82,220 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,250 |
15:29 |
-1,900 |
-2,26% |
81,100 |
81,300 |
84,150 |
23,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,040 |
19:40 |
-0,120 |
-0,15% |
82,040 |
82,320 |
82,160 |
560,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
81,300 |
15:30 |
-0,160 |
-0,20% |
81,480 |
81,680 |
81,460 |
206,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,900 |
16:09 |
+0,500 |
+0,63% |
79,650 |
79,750 |
79,400 |
335,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
77,900 |
13:28 |
+0,260 |
+0,33% |
77,620 |
77,880 |
77,640 |
300,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,550 |
08:01 |
+0,500 |
+0,68% |
74,450 |
74,900 |
74,050 |
70,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,350 |
19:43 |
+1,350 |
+1,85% |
74,350 |
74,900 |
73,000 |
20,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,700 |
10:31 |
-3,800 |
-4,97% |
72,600 |
73,600 |
76,500 |
80,00 |
|
|
AURUBIS AG |
676650 |
71,450 |
19:37 |
+2,950 |
+4,31% |
71,050 |
71,400 |
68,500 |
919,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,300 |
08:20 |
-0,050 |
-0,07% |
70,850 |
71,500 |
71,350 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,300 |
09:24 |
+1,100 |
+1,61% |
69,500 |
69,950 |
68,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ENERGIEKONTOR O.N. |
531350 |
69,000 |
15:30 |
+1,700 |
+2,53% |
69,000 |
69,500 |
67,300 |
100,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,040 |
19:21 |
-0,530 |
-0,77% |
68,040 |
68,290 |
68,570 |
16.625,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,800 |
15:58 |
±0,000 |
±0,00% |
66,850 |
67,050 |
66,800 |
801,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,500 |
10:37 |
-0,150 |
-0,24% |
62,850 |
63,150 |
62,650 |
5,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,080 |
12:19 |
+0,200 |
+0,33% |
60,660 |
61,140 |
60,880 |
419,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,700 |
10:24 |
-2,200 |
-3,61% |
57,500 |
57,800 |
60,900 |
10,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,620 |
17:19 |
+0,040 |
+0,08% |
52,460 |
52,720 |
52,580 |
7.977,00 |
|
|
PUMA SE |
696960 |
50,700 |
18:15 |
-1,420 |
-2,72% |
50,700 |
50,820 |
52,120 |
2.127,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,700 |
14:27 |
±0,000 |
±0,00% |
49,900 |
50,000 |
49,700 |
298,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,280 |
17:38 |
-0,390 |
-0,79% |
49,280 |
49,390 |
49,670 |
1.587,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,885 |
19:28 |
-0,910 |
-1,83% |
48,850 |
48,885 |
49,795 |
9.997,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,520 |
12:49 |
+0,220 |
+0,46% |
47,020 |
47,400 |
48,300 |
39,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,310 |
16:26 |
-0,110 |
-0,23% |
48,110 |
48,200 |
48,420 |
930,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,890 |
14:07 |
+0,290 |
+0,61% |
47,870 |
48,110 |
47,600 |
369,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,520 |
17:09 |
+1,000 |
+2,15% |
46,860 |
47,260 |
46,520 |
417,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,050 |
11:07 |
+0,750 |
+1,66% |
45,900 |
46,050 |
45,300 |
353,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,840 |
17:39 |
+1,220 |
+2,73% |
45,540 |
45,760 |
44,620 |
111,00 |
|
|
KION GROUP AG |
KGX888 |
45,350 |
09:03 |
+0,490 |
+1,09% |
45,920 |
46,130 |
44,860 |
64,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,960 |
13:47 |
+0,180 |
+0,42% |
42,480 |
42,660 |
42,780 |
60,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,580 |
18:10 |
+0,190 |
+0,46% |
41,500 |
41,580 |
41,390 |
8.239,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,490 |
14:31 |
+1,800 |
+4,65% |
40,300 |
40,500 |
38,690 |
575,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,465 |
15:03 |
+0,280 |
+0,70% |
40,510 |
40,740 |
40,185 |
784,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
40,400 |
14:04 |
+0,960 |
+2,43% |
40,440 |
40,720 |
39,440 |
150,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,620 |
18:58 |
+0,600 |
+1,54% |
39,440 |
39,580 |
39,020 |
14.380,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,500 |
18:18 |
+0,540 |
+1,42% |
38,520 |
38,720 |
37,960 |
3.124,00 |
|
|
GEA GROUP AG |
660200 |
38,040 |
11:28 |
-0,440 |
-1,14% |
38,260 |
38,400 |
38,480 |
46,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,950 |
19:44 |
+1,210 |
+3,29% |
37,910 |
38,065 |
36,740 |
17.046,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,720 |
08:20 |
+1,360 |
+3,96% |
35,200 |
35,580 |
34,360 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
34,450 |
18:30 |
+0,630 |
+1,86% |
34,420 |
34,510 |
33,820 |
21.726,00 |
|
|
RTL GROUP |
861149 |
29,600 |
18:25 |
-0,150 |
-0,50% |
29,500 |
29,800 |
29,750 |
3.350,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,400 |
17:08 |
-0,200 |
-0,68% |
29,260 |
29,540 |
29,600 |
74,00 |
|
|
CANCOM SE O.N. |
541910 |
29,000 |
09:24 |
-0,040 |
-0,14% |
28,920 |
29,200 |
29,040 |
0,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,955 |
19:34 |
+0,220 |
+0,77% |
28,915 |
28,955 |
28,735 |
17.205,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,620 |
19:28 |
+0,440 |
+1,56% |
28,480 |
28,620 |
28,180 |
6.402,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,660 |
11:52 |
+0,120 |
+0,44% |
27,340 |
27,480 |
27,540 |
44,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,640 |
18:15 |
+0,050 |
+0,18% |
27,590 |
27,680 |
27,590 |
3.892,00 |
|
|
LANXESS AG |
547040 |
27,460 |
12:20 |
-0,680 |
-2,42% |
26,880 |
27,070 |
28,140 |
306,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,240 |
11:43 |
-0,260 |
-0,95% |
27,820 |
27,940 |
27,500 |
725,00 |
|
|
ZALANDO SE |
ZAL111 |
25,140 |
17:20 |
+0,590 |
+2,40% |
25,180 |
25,300 |
24,550 |
728,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,020 |
16:13 |
+0,340 |
+1,38% |
25,110 |
25,330 |
24,680 |
284,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,150 |
19:44 |
+0,910 |
+3,92% |
0,000 |
0,000 |
23,240 |
74.004,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,600 |
17:37 |
-0,260 |
-1,09% |
23,760 |
23,880 |
23,860 |
1.190,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,960 |
16:22 |
-0,040 |
-0,17% |
22,780 |
22,960 |
23,000 |
850,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,970 |
19:45 |
+0,090 |
+0,41% |
21,930 |
21,970 |
21,880 |
52.464,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,940 |
19:16 |
-0,390 |
-1,75% |
21,860 |
21,940 |
22,330 |
1.328,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,290 |
17:20 |
-0,150 |
-0,73% |
20,270 |
20,370 |
20,440 |
3.735,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,500 |
13:25 |
+0,430 |
+2,25% |
19,150 |
19,280 |
19,070 |
25,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
15:29 |
±0,000 |
±0,00% |
16,950 |
16,990 |
16,950 |
515,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,840 |
16:55 |
+0,380 |
+2,31% |
16,680 |
16,960 |
16,460 |
500,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,896 |
18:59 |
-0,024 |
-0,15% |
15,916 |
15,936 |
15,920 |
27.973,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
14,320 |
17:59 |
+0,040 |
+0,28% |
14,320 |
14,380 |
14,280 |
1.494,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,015 |
14:50 |
+0,215 |
+1,56% |
13,820 |
13,915 |
13,800 |
2.878,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,000 |
19:44 |
+0,600 |
+4,48% |
13,880 |
14,000 |
13,400 |
835,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,970 |
19:27 |
-0,065 |
-0,46% |
13,970 |
14,045 |
14,035 |
13.878,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,920 |
09:24 |
+0,440 |
+3,26% |
13,680 |
13,820 |
13,480 |
109,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,200 |
17:44 |
+0,130 |
+0,99% |
13,200 |
13,230 |
13,070 |
35.602,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,640 |
15:21 |
-0,015 |
-0,13% |
11,605 |
11,670 |
11,655 |
1.320,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,545 |
17:42 |
-0,005 |
-0,05% |
9,520 |
9,545 |
9,550 |
54.267,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,702 |
18:39 |
-0,036 |
-0,53% |
6,692 |
6,702 |
6,738 |
34.557,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,748 |
16:19 |
-0,130 |
-2,21% |
5,720 |
5,762 |
5,878 |
1.034,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,820 |
19:13 |
-0,058 |
-1,19% |
4,800 |
4,845 |
4,878 |
31.590,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,065 |
17:57 |
+0,027 |
+1,32% |
2,053 |
2,068 |
2,038 |
26.900,00 |
|
