| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.972,55 |
15:51 |
-6,44 |
-0,06% |
- |
- |
9.978,99 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.041,36 |
21.05. |
-13,31 |
-0,33% |
- |
- |
4.041,36 |
-- |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,174 |
11:27 |
+0,020 |
+0,93% |
2,197 |
2,201 |
2,154 |
2.520,00 |
 |
|
THYSSENKRUPP AG O.N. |
750000 |
4,683 |
15:49 |
-0,039 |
-0,83% |
4,684 |
4,687 |
4,722 |
1,76 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,878 |
15:49 |
+0,234 |
+4,15% |
5,878 |
5,888 |
5,644 |
1,21 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,460 |
15:50 |
-0,014 |
-0,22% |
6,458 |
6,464 |
6,474 |
3,10 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
9,350 |
15:50 |
-0,190 |
-1,99% |
9,340 |
9,355 |
9,540 |
1,86 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,005 |
15:50 |
+0,005 |
+0,04% |
12,000 |
12,010 |
12,000 |
142.888,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,580 |
15:50 |
-0,120 |
-0,94% |
12,585 |
12,590 |
12,700 |
1,07 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
13,630 |
15:50 |
-0,080 |
-0,58% |
13,620 |
13,635 |
13,710 |
190.562,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
14,250 |
15:50 |
+0,020 |
+0,14% |
14,250 |
14,260 |
14,230 |
139.259,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,480 |
15:49 |
-0,040 |
-0,28% |
14,480 |
14,520 |
14,520 |
9.340,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,780 |
15:50 |
+0,180 |
+1,23% |
14,770 |
14,790 |
14,600 |
152.524,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,602 |
15:51 |
+0,050 |
+0,32% |
15,600 |
15,604 |
15,552 |
2,94 Mio. |
|
|
COMMERZBANK AG |
CBK100 |
15,685 |
15:49 |
+0,040 |
+0,26% |
15,685 |
15,695 |
15,645 |
2,00 Mio. |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
15:49 |
+0,020 |
+0,12% |
16,970 |
16,980 |
16,960 |
205.447,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,640 |
15:40 |
+0,080 |
+0,46% |
17,620 |
17,660 |
17,560 |
30.243,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,090 |
15:47 |
-0,120 |
-0,59% |
20,080 |
20,090 |
20,210 |
212.800,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,580 |
15:50 |
+0,260 |
+1,28% |
20,600 |
20,640 |
20,320 |
104.984,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,030 |
15:50 |
-0,100 |
-0,45% |
22,020 |
22,030 |
22,130 |
2,29 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
22,440 |
15:40 |
-0,200 |
-0,88% |
22,440 |
22,460 |
22,640 |
32.627,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,080 |
15:47 |
+0,460 |
+2,03% |
23,080 |
23,120 |
22,620 |
226.948,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,440 |
15:45 |
-0,020 |
-0,09% |
23,420 |
23,460 |
23,460 |
134.669,00 |
|
|
ZALANDO SE |
ZAL111 |
23,710 |
12:17 |
-0,340 |
-1,41% |
23,790 |
23,800 |
24,050 |
70,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,090 |
15:50 |
+0,090 |
+0,37% |
24,080 |
24,090 |
24,000 |
1,12 Mio. |
|
|
LANXESS AG |
547040 |
24,990 |
15:47 |
-0,460 |
-1,81% |
24,990 |
25,010 |
25,450 |
107.632,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,650 |
15:49 |
+0,130 |
+0,47% |
27,640 |
27,660 |
27,520 |
312.184,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,290 |
15:50 |
-0,025 |
-0,09% |
28,275 |
28,290 |
28,315 |
1,44 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,520 |
15:46 |
-0,020 |
-0,07% |
28,480 |
28,560 |
28,540 |
15.150,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,560 |
15:45 |
+0,440 |
+1,56% |
28,520 |
28,580 |
28,120 |
63.213,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VONOVIA SE NA O.N. |
A1ML7J |
28,940 |
15:50 |
+0,170 |
+0,59% |
28,930 |
28,950 |
28,770 |
727.688,00 |
|
|
RTL GROUP |
861149 |
29,800 |
15:46 |
-0,200 |
-0,67% |
29,700 |
29,800 |
30,000 |
2.270,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
30,460 |
15:48 |
+0,460 |
+1,53% |
30,450 |
30,480 |
30,000 |
196.623,00 |
|
|
CANCOM SE O.N. |
541910 |
32,440 |
15:22 |
+0,080 |
+0,25% |
32,360 |
32,480 |
32,360 |
19.022,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,060 |
15:45 |
+0,040 |
+0,12% |
33,040 |
33,080 |
33,020 |
35.031,00 |
|
|
RWE AG INH O.N. |
703712 |
34,680 |
15:50 |
+0,260 |
+0,76% |
34,650 |
34,670 |
34,420 |
470.045,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,940 |
15:46 |
-0,260 |
-0,74% |
34,860 |
34,940 |
35,200 |
13.016,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,270 |
15:51 |
+0,920 |
+2,53% |
37,275 |
37,280 |
36,350 |
2,39 Mio. |
|
|
GEA GROUP AG |
660200 |
38,020 |
15:49 |
+0,300 |
+0,80% |
38,000 |
38,040 |
37,720 |
54.723,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,920 |
13:12 |
-0,480 |
-1,22% |
38,880 |
38,940 |
39,400 |
348,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,010 |
15:50 |
-0,590 |
-1,49% |
39,000 |
39,020 |
39,600 |
87.297,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,050 |
15:32 |
-0,160 |
-0,41% |
39,110 |
39,130 |
39,210 |
5.429,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,130 |
15:51 |
-0,050 |
-0,13% |
39,120 |
39,130 |
39,180 |
619.242,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,275 |
15:51 |
-1,185 |
-2,86% |
40,255 |
40,280 |
41,460 |
682.940,00 |
|
|
KION GROUP AG |
KGX888 |
44,330 |
15:27 |
-0,810 |
-1,79% |
44,360 |
44,390 |
45,140 |
205,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,140 |
15:45 |
-0,320 |
-0,70% |
45,100 |
45,140 |
45,460 |
12.989,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,000 |
15:44 |
-0,720 |
-1,54% |
45,940 |
46,040 |
46,720 |
16.295,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,760 |
15:48 |
+0,440 |
+0,95% |
46,760 |
46,800 |
46,320 |
38.896,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,170 |
15:49 |
-1,760 |
-3,52% |
48,130 |
48,150 |
49,930 |
592.315,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,400 |
15:50 |
+0,900 |
+1,89% |
48,340 |
48,460 |
47,500 |
50.726,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,480 |
15:50 |
-0,675 |
-1,37% |
48,475 |
48,485 |
49,155 |
1,05 Mio. |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,680 |
15:50 |
-1,340 |
-2,68% |
48,660 |
48,690 |
50,020 |
194.314,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,730 |
15:50 |
-0,700 |
-1,42% |
48,710 |
48,730 |
49,430 |
424.588,00 |
|
|
PUMA SE |
696960 |
49,890 |
15:50 |
-0,070 |
-0,14% |
49,880 |
49,900 |
49,960 |
181.406,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,400 |
15:48 |
+0,200 |
+0,40% |
50,300 |
50,500 |
50,200 |
43.669,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,100 |
15:49 |
-1,300 |
-2,48% |
51,050 |
51,150 |
52,400 |
65.637,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,260 |
15:50 |
+0,840 |
+1,57% |
54,260 |
54,280 |
53,420 |
189.770,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,600 |
15:45 |
+1,200 |
+2,21% |
55,600 |
55,800 |
54,400 |
72.128,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,900 |
15:31 |
+0,800 |
+1,43% |
56,800 |
56,900 |
56,100 |
4.664,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,340 |
15:50 |
-0,260 |
-0,42% |
61,340 |
61,360 |
61,600 |
97.727,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,240 |
15:50 |
-0,570 |
-0,85% |
66,240 |
66,260 |
66,810 |
2,35 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
66,750 |
15:45 |
-0,350 |
-0,52% |
66,700 |
66,800 |
67,100 |
10.856,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
68,040 |
15:49 |
-0,960 |
-1,39% |
68,020 |
68,060 |
69,000 |
315.910,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,050 |
15:37 |
-0,400 |
-0,58% |
68,100 |
68,150 |
68,450 |
16.311,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
08:08 |
+0,300 |
+0,42% |
71,300 |
71,500 |
70,800 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,300 |
15:47 |
+0,500 |
+0,70% |
72,250 |
72,350 |
71,800 |
30.179,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,700 |
11:17 |
+0,550 |
+0,76% |
73,050 |
73,150 |
72,150 |
50,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,200 |
15:50 |
-0,950 |
-1,28% |
73,150 |
73,250 |
74,150 |
39.360,00 |
|
|
AURUBIS AG |
676650 |
74,950 |
15:50 |
-2,950 |
-3,79% |
74,900 |
75,050 |
77,900 |
63.536,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,600 |
15:49 |
+0,600 |
+0,80% |
75,500 |
75,700 |
75,000 |
14.152,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,140 |
15:51 |
-3,440 |
-4,32% |
76,120 |
76,140 |
79,580 |
1,02 Mio. |
|
|
SIXT SE ST O.N. |
723132 |
79,200 |
15:48 |
+0,200 |
+0,25% |
79,150 |
79,250 |
79,000 |
29.510,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,150 |
15:50 |
+0,350 |
+0,43% |
81,100 |
81,200 |
80,800 |
27.130,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,950 |
08:04 |
-0,550 |
-0,66% |
82,150 |
82,450 |
83,500 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,500 |
15:50 |
-0,780 |
-0,93% |
83,460 |
83,500 |
84,280 |
121.974,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,600 |
15:32 |
+0,100 |
+0,12% |
83,600 |
83,800 |
83,500 |
2.534,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
86,240 |
15:50 |
+1,320 |
+1,55% |
86,200 |
86,300 |
84,920 |
50.165,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,500 |
15:50 |
+0,750 |
+0,83% |
91,450 |
91,550 |
90,750 |
27.121,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,400 |
15:50 |
-1,420 |
-1,50% |
93,360 |
93,380 |
94,820 |
701.296,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
93,550 |
15:50 |
-1,050 |
-1,11% |
93,400 |
93,550 |
94,600 |
187.194,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
94,300 |
15:47 |
+1,350 |
+1,45% |
94,250 |
94,350 |
92,950 |
73.167,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,680 |
15:48 |
-0,040 |
-0,04% |
97,500 |
97,560 |
97,720 |
123.383,00 |
|
|
HOCHTIEF AG |
607000 |
99,400 |
15:50 |
-0,900 |
-0,90% |
99,300 |
99,400 |
100,300 |
17.462,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
99,660 |
15:50 |
-1,790 |
-1,76% |
99,660 |
99,780 |
101,450 |
41.266,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
101,300 |
15:49 |
+3,300 |
+3,37% |
101,200 |
101,300 |
98,000 |
132.026,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
105,850 |
15:50 |
+2,050 |
+1,97% |
105,800 |
105,900 |
103,800 |
131.618,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,650 |
15:50 |
-0,500 |
-0,42% |
118,600 |
118,700 |
119,150 |
672.856,00 |
|
|
KRONES AG O.N. |
633500 |
126,000 |
15:33 |
±0,000 |
±0,00% |
125,800 |
126,200 |
126,000 |
2.095,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,600 |
15:50 |
+0,350 |
+0,24% |
146,600 |
146,650 |
146,250 |
67.389,00 |
|
|
AIRBUS SE |
938914 |
161,520 |
15:50 |
+0,200 |
+0,12% |
161,500 |
161,540 |
161,320 |
59.123,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCK KGAA O.N. |
659990 |
167,350 |
15:50 |
+1,650 |
+1,00% |
167,250 |
167,350 |
165,700 |
93.757,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,880 |
15:50 |
+1,240 |
+0,71% |
174,900 |
174,920 |
173,640 |
429.715,00 |
|
|
SAP SE O.N. |
716460 |
179,260 |
15:50 |
-0,740 |
-0,41% |
179,240 |
179,260 |
180,000 |
327.423,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,000 |
15:50 |
+0,300 |
+0,16% |
185,000 |
185,050 |
184,700 |
63.859,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
226,300 |
15:50 |
-1,700 |
-0,75% |
226,300 |
226,400 |
228,000 |
91.696,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,800 |
15:49 |
+0,600 |
+0,26% |
227,600 |
227,700 |
227,200 |
28.549,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,000 |
15:47 |
-0,700 |
-0,30% |
229,000 |
229,200 |
229,700 |
20.648,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
244,000 |
14:54 |
-0,500 |
-0,20% |
242,500 |
244,500 |
244,500 |
810,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
266,500 |
15:50 |
-4,000 |
-1,48% |
266,400 |
266,700 |
270,500 |
26.130,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,300 |
15:50 |
+0,100 |
+0,04% |
267,200 |
267,300 |
267,200 |
199.407,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,900 |
15:50 |
+2,000 |
+0,43% |
462,900 |
463,000 |
460,900 |
84.605,00 |
|
|
RHEINMETALL AG |
703000 |
525,800 |
15:50 |
-1,200 |
-0,23% |
525,600 |
525,800 |
527,000 |
99.542,00 |
|
