| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HDAX ® PERFORMANCE-INDEX |
846901 |
9.960,53 |
23.05. |
+4,30 |
+0,04% |
- |
- |
9.960,53 |
-- |
|
|
HDAX KURSINDEX |
846997 |
4.033,57 |
23.05. |
+1,43 |
+0,04% |
- |
- |
4.033,57 |
-- |
|
|
RHEINMETALL AG |
703000 |
530,800 |
08:00 |
+1,200 |
+0,23% |
530,000 |
530,800 |
529,600 |
5,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
453,700 |
23.05. / 20:30 |
-9,300 |
-2,01% |
453,000 |
453,900 |
453,700 |
330,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,200 |
08:02 |
-0,300 |
-0,11% |
262,600 |
263,200 |
263,500 |
50,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
262,600 |
23.05. / 19:26 |
-1,100 |
-0,42% |
259,400 |
260,800 |
262,600 |
27,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
243,000 |
23.05. / 14:05 |
-0,500 |
-0,21% |
238,500 |
240,000 |
243,000 |
39,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
231,800 |
08:02 |
-2,200 |
-0,94% |
231,800 |
232,800 |
234,000 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,500 |
23.05. / 20:07 |
-1,200 |
-0,53% |
225,100 |
225,400 |
226,500 |
136,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
221,400 |
08:01 |
-0,300 |
-0,14% |
220,700 |
221,300 |
221,700 |
50,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,350 |
23.05. / 16:23 |
+0,200 |
+0,11% |
183,700 |
184,350 |
184,350 |
164,00 |
|
|
SAP SE O.N. |
716460 |
179,520 |
08:03 |
-0,480 |
-0,27% |
179,520 |
179,880 |
180,000 |
6,00 |
|
|
MERCK KGAA O.N. |
659990 |
169,850 |
23.05. / 15:24 |
+2,150 |
+1,28% |
168,000 |
168,800 |
169,850 |
182,00 |
|
|
AIRBUS SE |
938914 |
160,000 |
08:03 |
-0,400 |
-0,25% |
160,000 |
160,480 |
160,400 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,650 |
23.05. / 10:40 |
+0,400 |
+0,27% |
145,500 |
145,900 |
146,650 |
23,00 |
|
|
KRONES AG O.N. |
633500 |
124,600 |
23.05. / 08:01 |
-0,800 |
-0,64% |
125,400 |
126,400 |
124,600 |
80,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
104,700 |
23.05. / 17:01 |
+0,250 |
+0,24% |
104,800 |
105,200 |
104,700 |
482,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
104,800 |
08:01 |
+0,200 |
+0,19% |
104,400 |
105,000 |
104,600 |
50,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
103,800 |
08:01 |
-1,100 |
-1,05% |
103,800 |
104,000 |
104,900 |
30,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
99,220 |
23.05. / 16:55 |
-0,340 |
-0,34% |
98,840 |
99,420 |
99,220 |
323,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,900 |
23.05. / 11:50 |
+1,880 |
+1,94% |
98,700 |
98,960 |
98,900 |
240,00 |
|
|
HOCHTIEF AG |
607000 |
98,800 |
08:02 |
-0,800 |
-0,80% |
98,600 |
99,550 |
99,600 |
0,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,920 |
23.05. / 21:33 |
-0,900 |
-0,97% |
91,960 |
92,260 |
91,920 |
2.517,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
90,850 |
08:02 |
-0,600 |
-0,66% |
90,950 |
91,600 |
91,450 |
0,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,700 |
23.05. / 17:14 |
+1,100 |
+1,21% |
90,450 |
90,900 |
91,700 |
3.119,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,450 |
23.05. / 18:15 |
+3,450 |
+4,26% |
84,250 |
84,650 |
84,450 |
286,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,400 |
23.05. / 19:57 |
-1,280 |
-1,53% |
83,060 |
83,320 |
82,400 |
110,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,100 |
23.05. / 08:25 |
+0,100 |
+0,12% |
82,700 |
83,600 |
83,100 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,450 |
08:02 |
+0,400 |
+0,49% |
82,450 |
83,600 |
82,050 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,420 |
23.05. / 21:50 |
-2,580 |
-3,00% |
79,000 |
81,340 |
83,420 |
12,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,800 |
08:00 |
-0,080 |
-0,11% |
75,480 |
75,660 |
75,880 |
15,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,250 |
23.05. / 08:00 |
+1,600 |
+2,14% |
75,100 |
75,900 |
76,250 |
100,00 |
|
|
AURUBIS AG |
676650 |
74,150 |
08:02 |
-0,650 |
-0,87% |
74,150 |
74,450 |
74,800 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,450 |
23.05. / 08:13 |
-0,250 |
-0,34% |
72,600 |
73,000 |
72,450 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,650 |
23.05. / 09:05 |
+1,000 |
+1,40% |
72,350 |
73,100 |
72,650 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,850 |
08:02 |
+0,300 |
+0,42% |
71,850 |
72,550 |
71,550 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,700 |
23.05. / 08:05 |
+0,600 |
+0,84% |
70,600 |
70,800 |
71,700 |
0,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,950 |
23.05. / 21:12 |
-0,100 |
-0,15% |
67,900 |
68,200 |
67,950 |
240,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,450 |
08:02 |
+0,350 |
+0,53% |
66,450 |
66,700 |
66,100 |
0,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,300 |
08:02 |
-2,380 |
-3,52% |
65,300 |
65,440 |
67,680 |
0,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,490 |
08:00 |
+0,230 |
+0,35% |
65,170 |
65,340 |
65,260 |
336,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,600 |
23.05. / 20:35 |
-0,780 |
-1,27% |
60,520 |
60,760 |
60,600 |
259,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
58,700 |
08:00 |
+0,200 |
+0,34% |
58,400 |
59,100 |
58,500 |
9,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,100 |
23.05. / 08:02 |
+1,400 |
+2,51% |
56,300 |
56,800 |
57,100 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,920 |
23.05. / 08:14 |
-0,120 |
-0,22% |
53,400 |
53,740 |
53,920 |
480,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,550 |
08:02 |
-0,450 |
-0,88% |
50,550 |
51,050 |
51,000 |
75,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,400 |
08:02 |
+0,250 |
+0,50% |
50,400 |
50,550 |
50,150 |
0,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,300 |
08:02 |
-0,600 |
-1,18% |
50,300 |
50,400 |
50,900 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,025 |
08:03 |
-0,060 |
-0,12% |
48,055 |
48,110 |
48,085 |
132,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,000 |
23.05. / 20:24 |
-0,580 |
-1,19% |
47,760 |
47,990 |
48,000 |
667,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,800 |
23.05. / 20:07 |
-2,100 |
-4,21% |
47,710 |
47,820 |
47,800 |
1.026,00 |
|
|
PUMA SE |
696960 |
47,810 |
23.05. / 19:44 |
-1,690 |
-3,41% |
47,660 |
48,190 |
47,810 |
500,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,670 |
23.05. / 14:32 |
-0,250 |
-0,52% |
47,420 |
47,530 |
47,670 |
1.268,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,500 |
23.05. / 14:29 |
-0,380 |
-0,81% |
46,580 |
46,780 |
46,500 |
100,00 |
|
|
KION GROUP AG |
KGX888 |
45,490 |
23.05. / 21:50 |
+1,170 |
+2,64% |
45,610 |
45,780 |
45,490 |
264,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,380 |
08:02 |
-0,640 |
-1,39% |
45,380 |
45,720 |
46,020 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,340 |
23.05. / 21:50 |
+0,500 |
+1,12% |
45,220 |
45,480 |
45,340 |
1.000,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,210 |
23.05. / 11:51 |
-0,150 |
-0,37% |
39,705 |
40,030 |
40,210 |
160,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,860 |
08:03 |
-0,220 |
-0,56% |
38,810 |
38,910 |
39,080 |
98,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,600 |
08:02 |
-0,100 |
-0,26% |
38,600 |
38,800 |
38,700 |
0,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,500 |
23.05. / 20:19 |
-0,610 |
-1,56% |
38,270 |
38,370 |
38,500 |
4.434,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,060 |
08:02 |
-0,220 |
-0,57% |
38,060 |
38,290 |
38,280 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,700 |
08:03 |
+0,120 |
+0,32% |
37,620 |
37,700 |
37,580 |
1.001,00 |
|
|
GEA GROUP AG |
660200 |
38,060 |
23.05. / 08:13 |
+0,520 |
+1,39% |
37,480 |
37,640 |
38,060 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,000 |
23.05. / 11:06 |
+1,220 |
+3,51% |
36,180 |
36,480 |
36,000 |
1.120,00 |
|
|
RWE AG INH O.N. |
703712 |
34,440 |
08:00 |
-0,050 |
-0,15% |
34,340 |
34,450 |
34,490 |
260,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,340 |
08:02 |
+0,080 |
+0,24% |
33,340 |
33,660 |
33,260 |
0,00 |
|
|
CANCOM SE O.N. |
541910 |
32,360 |
23.05. / 09:29 |
+0,400 |
+1,25% |
31,620 |
31,880 |
32,360 |
20,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,500 |
08:02 |
-0,150 |
-0,51% |
29,500 |
29,680 |
29,650 |
250,00 |
|
|
RTL GROUP |
861149 |
29,150 |
08:02 |
-0,200 |
-0,68% |
29,150 |
29,300 |
29,350 |
0,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,440 |
08:02 |
-0,220 |
-0,77% |
28,440 |
28,520 |
28,660 |
0,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,340 |
23.05. / 20:15 |
-0,660 |
-2,28% |
28,220 |
28,360 |
28,340 |
3.926,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,120 |
08:02 |
-0,220 |
-0,78% |
28,120 |
28,320 |
28,340 |
0,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,600 |
23.05. / 15:51 |
-1,080 |
-3,77% |
27,280 |
27,360 |
27,600 |
413,00 |
|
|
LANXESS AG |
547040 |
25,150 |
23.05. / 15:29 |
-0,040 |
-0,16% |
24,810 |
24,990 |
25,150 |
160,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,370 |
08:03 |
+0,050 |
+0,21% |
24,320 |
24,410 |
24,320 |
800,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,250 |
08:01 |
-0,020 |
-0,09% |
23,120 |
23,330 |
23,270 |
700,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,280 |
23.05. / 19:54 |
-0,040 |
-0,17% |
23,120 |
23,200 |
23,280 |
1.470,00 |
|
|
ZALANDO SE |
ZAL111 |
22,950 |
08:02 |
+0,050 |
+0,22% |
22,950 |
23,200 |
22,900 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,080 |
23.05. / 14:44 |
-0,480 |
-2,13% |
21,920 |
22,040 |
22,080 |
184,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,740 |
23.05. / 18:32 |
-0,340 |
-1,54% |
21,680 |
21,760 |
21,740 |
13.545,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,320 |
23.05. / 20:14 |
-0,360 |
-1,74% |
20,120 |
20,380 |
20,320 |
4.327,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,100 |
08:00 |
-0,090 |
-0,45% |
20,010 |
20,080 |
20,190 |
23,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,990 |
23.05. / 15:42 |
+0,020 |
+0,12% |
16,980 |
17,000 |
16,990 |
700,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,400 |
23.05. / 08:13 |
-0,240 |
-1,36% |
16,800 |
16,880 |
17,400 |
0,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,510 |
08:00 |
+0,060 |
+0,39% |
15,450 |
15,490 |
15,450 |
520,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,466 |
08:00 |
+0,032 |
+0,21% |
15,418 |
15,444 |
15,434 |
7,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,720 |
08:02 |
+0,300 |
+2,08% |
14,720 |
14,880 |
14,420 |
0,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,540 |
23.05. / 10:32 |
+0,170 |
+1,18% |
14,010 |
14,030 |
14,540 |
100,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,990 |
08:01 |
-0,020 |
-0,14% |
13,940 |
14,010 |
14,010 |
147,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
K+S AG NA O.N. |
KSAG88 |
13,600 |
23.05. / 21:50 |
-0,025 |
-0,18% |
13,520 |
13,685 |
13,600 |
14.453,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,295 |
08:02 |
+0,020 |
+0,16% |
12,255 |
12,295 |
12,275 |
300,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,235 |
23.05. / 15:09 |
+0,220 |
+1,83% |
12,125 |
12,240 |
12,235 |
4.073,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,170 |
08:00 |
+0,015 |
+0,16% |
9,155 |
9,170 |
9,155 |
220,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,452 |
08:00 |
+0,002 |
+0,03% |
6,420 |
6,452 |
6,450 |
800,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,822 |
08:02 |
-0,038 |
-0,65% |
5,822 |
5,870 |
5,860 |
0,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,800 |
23.05. / 21:29 |
+0,112 |
+2,39% |
4,682 |
4,746 |
4,800 |
9.772,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,076 |
23.05. / 17:36 |
-0,098 |
-4,51% |
2,066 |
2,080 |
2,076 |
146.111,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,900 |
23.05. / 19:48 |
+3,400 |
+1,96% |
0,000 |
0,000 |
176,900 |
1.133,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,900 |
08:01 |
±0,000 |
±0,00% |
0,000 |
0,000 |
117,900 |
8,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIXT SE ST O.N. |
723132 |
77,600 |
23.05. / 20:22 |
-1,450 |
-1,83% |
0,000 |
0,000 |
77,600 |
365,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,490 |
08:03 |
-0,150 |
-0,54% |
0,000 |
0,000 |
27,640 |
50,00 |
|