| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.020,49 |
15:26 |
-47,36 |
-0,47% |
- |
- |
10.067,85 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.098,64 |
15.05. |
+30,07 |
+0,74% |
- |
- |
4.098,64 |
-- |
 |
|
RHEINMETALL AG |
703000 |
516,200 |
15:18 |
+1,200 |
+0,23% |
515,800 |
516,200 |
515,000 |
1.165,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
454,000 |
15:00 |
+9,100 |
+2,05% |
454,800 |
454,900 |
444,900 |
384,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
275,700 |
14:43 |
-14,200 |
-4,90% |
274,700 |
275,000 |
289,900 |
117,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,900 |
14:54 |
+2,400 |
+0,91% |
266,200 |
266,300 |
263,500 |
2.077,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
251,000 |
09:15 |
+1,500 |
+0,60% |
253,000 |
254,000 |
249,500 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
236,300 |
15:09 |
+1,700 |
+0,72% |
236,100 |
236,300 |
234,600 |
81,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
231,300 |
10:20 |
-1,000 |
-0,43% |
229,800 |
229,800 |
232,300 |
71,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,000 |
09:36 |
+1,300 |
+0,58% |
227,700 |
227,900 |
225,700 |
85,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,850 |
11:18 |
+1,350 |
+0,75% |
181,150 |
181,300 |
180,500 |
98,00 |
|
|
SAP SE O.N. |
716460 |
176,460 |
14:18 |
+0,280 |
+0,16% |
177,380 |
177,420 |
176,180 |
772,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,220 |
15:14 |
-9,880 |
-5,28% |
176,160 |
176,240 |
187,100 |
7.916,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,500 |
14:05 |
+0,850 |
+0,51% |
166,800 |
166,900 |
165,650 |
766,00 |
|
|
AIRBUS SE |
938914 |
158,820 |
15:22 |
-0,980 |
-0,61% |
158,960 |
159,000 |
159,800 |
156,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,350 |
14:34 |
+1,350 |
+0,94% |
144,200 |
144,250 |
143,000 |
17,00 |
|
|
KRONES AG O.N. |
633500 |
127,000 |
08:13 |
-0,400 |
-0,31% |
126,800 |
127,000 |
127,400 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,200 |
15:22 |
-1,000 |
-0,83% |
120,150 |
120,200 |
121,200 |
2.737,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
119,800 |
14:27 |
+0,200 |
+0,17% |
119,800 |
120,000 |
119,600 |
1.372,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
107,000 |
15:11 |
+3,900 |
+3,78% |
106,500 |
106,600 |
103,100 |
202,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
102,700 |
09:57 |
±0,000 |
±0,00% |
101,700 |
101,900 |
102,700 |
170,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,800 |
08:04 |
-0,200 |
-0,20% |
101,600 |
101,800 |
101,000 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,850 |
09:15 |
-1,200 |
-1,18% |
101,100 |
101,200 |
102,050 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
101,800 |
13:55 |
-0,950 |
-0,92% |
100,900 |
101,000 |
102,750 |
165,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
97,000 |
14:51 |
-6,000 |
-5,83% |
96,880 |
96,940 |
103,000 |
3.028,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
97,100 |
09:40 |
+1,250 |
+1,30% |
96,500 |
96,600 |
95,850 |
110,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
88,000 |
08:03 |
-2,450 |
-2,71% |
89,500 |
89,750 |
90,450 |
400,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
88,850 |
14:21 |
+4,150 |
+4,90% |
88,000 |
88,100 |
84,700 |
66,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
86,440 |
12:17 |
+0,920 |
+1,08% |
86,280 |
86,560 |
85,520 |
42,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,900 |
08:20 |
-0,200 |
-0,24% |
84,100 |
84,600 |
83,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,200 |
14:46 |
+1,280 |
+1,54% |
83,900 |
83,940 |
82,920 |
41,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,920 |
14:24 |
-0,320 |
-0,38% |
83,760 |
83,820 |
84,240 |
239,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,150 |
12:40 |
-0,700 |
-0,86% |
80,350 |
80,450 |
81,850 |
690,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,950 |
09:59 |
+0,650 |
+0,82% |
79,650 |
79,750 |
79,300 |
0,00 |
|
|
AURUBIS AG |
676650 |
76,100 |
10:46 |
-0,450 |
-0,59% |
76,950 |
77,050 |
76,550 |
65,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,850 |
15:11 |
+1,400 |
+1,91% |
74,900 |
75,000 |
73,450 |
1.200,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,900 |
08:13 |
+1,800 |
+2,50% |
74,250 |
74,350 |
72,100 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,900 |
15:11 |
+0,500 |
+0,69% |
72,600 |
72,900 |
72,400 |
226,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,750 |
08:13 |
-0,250 |
-0,35% |
71,250 |
71,350 |
71,000 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,250 |
09:15 |
+1,750 |
+2,55% |
70,900 |
71,050 |
68,500 |
2.006,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
70,300 |
14:50 |
-0,820 |
-1,15% |
70,320 |
70,360 |
71,120 |
480,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
69,300 |
12:15 |
+1,400 |
+2,06% |
68,800 |
69,000 |
67,900 |
1.015,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,000 |
15:06 |
-1,000 |
-1,45% |
68,110 |
68,150 |
69,000 |
8.927,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,500 |
12:26 |
+3,850 |
+6,24% |
65,750 |
65,800 |
61,650 |
285,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,020 |
12:12 |
+0,080 |
+0,13% |
62,920 |
62,960 |
62,940 |
164,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,000 |
08:04 |
-0,800 |
-1,46% |
54,300 |
54,400 |
54,800 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,420 |
14:38 |
+1,260 |
+2,37% |
54,140 |
54,160 |
53,160 |
656,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,600 |
14:28 |
+2,300 |
+4,48% |
53,800 |
53,900 |
51,300 |
443,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,500 |
13:53 |
+1,000 |
+1,94% |
52,700 |
52,850 |
51,500 |
2.050,00 |
|
|
PUMA SE |
696960 |
51,820 |
14:10 |
-0,440 |
-0,84% |
51,700 |
51,740 |
52,260 |
55,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
46,900 |
08:51 |
-1,450 |
-3,00% |
50,100 |
50,200 |
48,350 |
125,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,830 |
08:02 |
-0,110 |
-0,22% |
50,080 |
50,160 |
48,940 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,920 |
13:04 |
-0,080 |
-0,16% |
49,760 |
49,880 |
49,000 |
4,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,770 |
15:08 |
-0,550 |
-1,09% |
49,760 |
49,790 |
50,320 |
891,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,105 |
15:04 |
-0,315 |
-0,64% |
49,100 |
49,110 |
49,420 |
3.202,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,060 |
14:21 |
-0,320 |
-0,66% |
47,980 |
48,000 |
48,380 |
770,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,900 |
14:15 |
+0,480 |
+1,03% |
46,340 |
46,440 |
46,420 |
135,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,200 |
15:13 |
+0,160 |
+0,35% |
46,160 |
46,200 |
46,040 |
110,00 |
|
|
KION GROUP AG |
KGX888 |
46,650 |
09:23 |
+1,030 |
+2,26% |
45,860 |
45,910 |
45,620 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,640 |
09:23 |
-0,480 |
-1,11% |
42,700 |
42,760 |
43,120 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
42,110 |
15:13 |
+0,415 |
+1,00% |
42,100 |
42,130 |
41,695 |
1.678,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,970 |
11:17 |
+0,300 |
+0,72% |
42,040 |
42,080 |
41,670 |
213,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
40,270 |
14:54 |
+0,560 |
+1,41% |
40,260 |
40,270 |
39,710 |
1.543,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,590 |
14:06 |
-1,510 |
-3,67% |
39,340 |
39,370 |
41,100 |
7.768,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
39,300 |
15:21 |
+0,480 |
+1,24% |
39,240 |
39,320 |
38,820 |
2.420,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,620 |
15:17 |
-0,390 |
-1,03% |
37,535 |
37,550 |
38,010 |
15.226,00 |
|
|
GEA GROUP AG |
660200 |
37,760 |
09:15 |
+0,100 |
+0,27% |
37,520 |
37,540 |
37,660 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
35,560 |
15:14 |
-0,110 |
-0,31% |
35,510 |
35,530 |
35,670 |
2.474,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,280 |
10:32 |
-0,320 |
-0,90% |
34,800 |
34,900 |
35,600 |
25,00 |
|
|
CANCOM SE O.N. |
541910 |
32,340 |
10:48 |
+0,880 |
+2,80% |
32,520 |
32,580 |
31,460 |
974,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
32,100 |
14:39 |
+1,080 |
+3,48% |
31,940 |
31,970 |
31,020 |
75,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,560 |
12:42 |
+0,600 |
+1,94% |
31,520 |
31,560 |
30,960 |
616,00 |
|
|
RTL GROUP |
861149 |
30,000 |
14:11 |
-0,250 |
-0,83% |
30,050 |
30,100 |
30,250 |
1.111,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,650 |
14:17 |
-0,160 |
-0,54% |
29,700 |
29,710 |
29,810 |
6.701,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,240 |
09:15 |
+0,240 |
+0,86% |
28,720 |
28,780 |
28,000 |
0,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,690 |
15:03 |
-0,675 |
-2,30% |
28,590 |
28,605 |
29,365 |
1.889,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,550 |
15:25 |
-0,180 |
-0,63% |
28,550 |
28,560 |
28,730 |
1.957,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,060 |
08:04 |
-0,160 |
-0,59% |
27,480 |
27,520 |
27,220 |
0,00 |
|
|
LANXESS AG |
547040 |
26,920 |
09:15 |
-0,090 |
-0,33% |
27,200 |
27,230 |
27,010 |
0,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,500 |
15:14 |
±0,000 |
±0,00% |
25,500 |
25,530 |
25,500 |
21.831,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
25,110 |
15:12 |
+0,200 |
+0,80% |
25,360 |
25,390 |
24,910 |
727,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
24,100 |
12:19 |
+0,140 |
+0,58% |
23,850 |
23,860 |
23,960 |
3.275,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,180 |
13:02 |
-0,060 |
-0,26% |
23,060 |
23,100 |
23,240 |
50,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,000 |
14:36 |
-0,960 |
-4,01% |
22,980 |
23,020 |
23,960 |
616,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,980 |
15:03 |
-0,170 |
-0,77% |
21,980 |
21,990 |
22,150 |
3.539,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,110 |
15:08 |
-0,070 |
-0,35% |
20,160 |
20,180 |
20,180 |
14.425,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,610 |
13:27 |
-0,020 |
-0,10% |
19,680 |
19,720 |
19,630 |
1.583,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,560 |
09:15 |
+0,040 |
+0,23% |
17,420 |
17,540 |
17,520 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
09:59 |
+0,030 |
+0,18% |
16,960 |
16,970 |
16,950 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,870 |
15:16 |
-0,222 |
-1,38% |
15,882 |
15,886 |
16,092 |
13.519,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,090 |
15:18 |
+0,050 |
+0,33% |
15,105 |
15,120 |
15,040 |
14.210,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,850 |
14:56 |
-0,080 |
-0,54% |
14,840 |
14,860 |
14,930 |
3.043,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,680 |
12:57 |
-0,080 |
-0,54% |
14,680 |
14,700 |
14,760 |
300,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,690 |
13:35 |
+0,430 |
+3,02% |
14,680 |
14,710 |
14,260 |
80,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,590 |
14:53 |
-0,080 |
-0,59% |
13,550 |
13,585 |
13,670 |
151,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,460 |
15:02 |
+0,215 |
+1,62% |
13,365 |
13,370 |
13,245 |
10.623,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,845 |
12:46 |
+0,100 |
+0,85% |
11,895 |
11,905 |
11,745 |
450,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,400 |
15:18 |
-0,120 |
-1,14% |
10,360 |
10,400 |
10,520 |
5.327,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,790 |
14:59 |
-0,040 |
-0,59% |
6,784 |
6,792 |
6,830 |
25.266,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,748 |
14:17 |
+0,130 |
+2,31% |
5,820 |
5,832 |
5,618 |
3.475,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,936 |
14:57 |
+0,045 |
+0,92% |
4,933 |
4,939 |
4,891 |
7.701,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,274 |
13:09 |
+0,077 |
+3,50% |
2,229 |
2,234 |
2,197 |
5.680,00 |
|
