| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.962,01 |
12:25 |
+51,66 |
+0,52% |
- |
- |
9.910,35 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.005,75 |
05.06. |
+34,38 |
+0,87% |
- |
- |
4.005,75 |
-- |
|
|
RHEINMETALL AG |
703000 |
523,000 |
12:25 |
-0,600 |
-0,11% |
522,600 |
523,000 |
523,600 |
116.761,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,000 |
12:25 |
+3,500 |
+0,77% |
459,900 |
460,000 |
456,500 |
62.134,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,300 |
12:25 |
+0,500 |
+0,19% |
263,300 |
263,400 |
262,800 |
152.649,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
252,000 |
12:25 |
+5,700 |
+2,31% |
251,800 |
252,100 |
246,300 |
41.478,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
235,500 |
12:03 |
+3,500 |
+1,51% |
234,000 |
235,500 |
232,000 |
5.450,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,300 |
12:24 |
+0,600 |
+0,26% |
232,300 |
232,400 |
231,700 |
61.985,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,000 |
12:25 |
+0,500 |
+0,22% |
231,900 |
232,100 |
231,500 |
10.557,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,000 |
12:19 |
-0,300 |
-0,13% |
228,900 |
229,000 |
229,300 |
13.926,00 |
 |
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,350 |
12:23 |
-0,050 |
-0,03% |
188,300 |
188,400 |
188,400 |
44.417,00 |
|
|
SAP SE O.N. |
716460 |
178,040 |
12:25 |
+6,520 |
+3,80% |
178,020 |
178,060 |
171,520 |
742.937,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,980 |
12:25 |
-1,840 |
-1,03% |
176,940 |
176,980 |
178,820 |
214.551,00 |
|
|
MERCK KGAA O.N. |
659990 |
172,150 |
12:25 |
+1,400 |
+0,82% |
172,100 |
172,200 |
170,750 |
38.823,00 |
|
|
AIRBUS SE |
938914 |
153,060 |
12:25 |
-0,120 |
-0,08% |
153,040 |
153,100 |
153,180 |
53.571,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,550 |
12:20 |
+0,550 |
+0,38% |
144,500 |
144,600 |
144,000 |
11.666,00 |
|
|
KRONES AG O.N. |
633500 |
124,200 |
11:37 |
-1,600 |
-1,27% |
123,800 |
124,400 |
125,800 |
3.861,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
117,400 |
12:25 |
+1,000 |
+0,86% |
117,200 |
117,500 |
116,400 |
20.558,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,250 |
12:23 |
-0,850 |
-0,74% |
113,250 |
113,300 |
114,100 |
240.631,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
111,050 |
12:25 |
+0,700 |
+0,63% |
111,050 |
111,150 |
110,350 |
44.884,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
107,800 |
12:21 |
+0,700 |
+0,65% |
107,700 |
107,900 |
107,100 |
20.048,00 |
|
|
HOCHTIEF AG |
607000 |
100,800 |
12:20 |
-0,300 |
-0,30% |
100,800 |
100,900 |
101,100 |
4.911,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,450 |
12:23 |
-0,550 |
-0,54% |
100,400 |
100,500 |
101,000 |
16.851,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,240 |
12:25 |
+0,400 |
+0,42% |
95,240 |
95,280 |
94,840 |
56.215,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
94,200 |
12:25 |
+2,950 |
+3,23% |
94,150 |
94,250 |
91,250 |
79.880,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,460 |
12:24 |
+0,040 |
+0,04% |
91,460 |
91,500 |
91,420 |
191.153,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,100 |
12:25 |
+1,250 |
+1,47% |
86,100 |
86,150 |
84,850 |
35.892,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,000 |
12:23 |
+0,600 |
+0,72% |
83,980 |
84,020 |
83,400 |
62.395,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,900 |
12:19 |
+0,100 |
+0,12% |
83,900 |
84,100 |
83,800 |
64,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,840 |
12:24 |
-0,320 |
-0,38% |
82,840 |
82,880 |
83,160 |
40.793,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
80,700 |
08:00 |
+1,250 |
+1,57% |
82,650 |
83,000 |
79,450 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,300 |
12:20 |
+1,050 |
+1,32% |
80,250 |
80,350 |
79,250 |
35.492,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,950 |
12:22 |
-0,400 |
-0,52% |
76,800 |
76,950 |
77,350 |
11.264,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,860 |
12:25 |
+0,120 |
+0,16% |
75,840 |
75,880 |
75,740 |
126.691,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,900 |
09:17 |
+0,150 |
+0,20% |
74,650 |
74,750 |
74,750 |
38,00 |
|
|
AURUBIS AG |
676650 |
74,000 |
12:20 |
+0,150 |
+0,20% |
73,950 |
74,000 |
73,850 |
12.854,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,600 |
12:23 |
+0,450 |
+0,62% |
73,550 |
73,700 |
73,150 |
7.066,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,800 |
12:25 |
-0,600 |
-0,83% |
71,800 |
71,900 |
72,400 |
7.554,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,700 |
12:24 |
+0,250 |
+0,35% |
71,650 |
71,750 |
71,450 |
15.290,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,200 |
08:06 |
+0,300 |
+0,42% |
70,700 |
71,400 |
70,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
11:55 |
-0,200 |
-0,29% |
67,850 |
68,000 |
68,200 |
13.422,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
67,400 |
12:21 |
+0,650 |
+0,97% |
67,350 |
67,450 |
66,750 |
5.134,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,480 |
12:25 |
-0,100 |
-0,15% |
65,480 |
65,490 |
65,580 |
846.474,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,040 |
12:21 |
+0,160 |
+0,25% |
64,980 |
65,020 |
64,880 |
30.454,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,340 |
12:25 |
-0,620 |
-1,00% |
61,340 |
61,360 |
61,960 |
67.565,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,600 |
11:25 |
+0,100 |
+0,17% |
57,500 |
57,700 |
57,500 |
1.287,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
57,300 |
12:08 |
-0,400 |
-0,69% |
57,200 |
57,400 |
57,700 |
17.119,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
55,120 |
12:18 |
+0,540 |
+0,99% |
55,100 |
55,140 |
54,580 |
77.822,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
54,200 |
12:23 |
+0,450 |
+0,84% |
54,150 |
54,250 |
53,750 |
34.212,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,500 |
12:08 |
-0,600 |
-1,17% |
50,500 |
50,600 |
51,100 |
14.226,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,870 |
12:25 |
-0,230 |
-0,46% |
49,850 |
49,870 |
50,100 |
184.348,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,600 |
12:25 |
+0,500 |
+1,04% |
48,600 |
48,760 |
48,100 |
24.891,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,080 |
12:17 |
+0,320 |
+0,67% |
48,060 |
48,160 |
47,760 |
16.540,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,580 |
12:23 |
-0,520 |
-1,08% |
47,550 |
47,580 |
48,100 |
85.535,00 |
|
|
PUMA SE |
696960 |
47,540 |
12:25 |
+0,610 |
+1,30% |
47,540 |
47,590 |
46,930 |
62.249,00 |
|
|
BECHTLE AG O.N. |
515870 |
47,080 |
12:23 |
+1,340 |
+2,93% |
47,080 |
47,100 |
45,740 |
42.938,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,050 |
12:24 |
+0,060 |
+0,13% |
47,000 |
47,040 |
46,990 |
46.538,00 |
|
|
BASF SE NA O.N. |
BASF11 |
46,990 |
12:25 |
-0,190 |
-0,40% |
46,985 |
46,995 |
47,180 |
471.478,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,140 |
11:55 |
+0,060 |
+0,13% |
45,140 |
45,180 |
45,080 |
16.983,00 |
|
|
KION GROUP AG |
KGX888 |
42,300 |
10:03 |
±0,000 |
±0,00% |
42,430 |
42,460 |
42,300 |
20,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
41,200 |
12:25 |
+0,430 |
+1,05% |
41,190 |
41,205 |
40,770 |
66.278,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,090 |
11:55 |
+0,500 |
+1,26% |
40,110 |
40,120 |
39,590 |
3.314,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,720 |
12:24 |
+0,480 |
+1,22% |
39,710 |
39,720 |
39,240 |
754.012,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,470 |
12:24 |
+0,300 |
+0,77% |
39,450 |
39,480 |
39,170 |
24.713,00 |
|
|
GEA GROUP AG |
660200 |
37,180 |
12:25 |
-0,440 |
-1,17% |
37,160 |
37,200 |
37,620 |
49.560,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,120 |
11:26 |
+0,360 |
+0,98% |
37,020 |
37,060 |
36,760 |
708,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,865 |
12:25 |
-0,355 |
-0,95% |
36,850 |
36,865 |
37,220 |
689.280,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,640 |
12:10 |
-0,520 |
-1,44% |
35,620 |
35,720 |
36,160 |
18.800,00 |
|
|
RWE AG INH O.N. |
703712 |
35,550 |
12:24 |
+0,350 |
+0,99% |
35,550 |
35,570 |
35,200 |
441.270,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,560 |
12:20 |
+0,640 |
+1,94% |
33,580 |
33,640 |
32,920 |
6.769,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
31,100 |
11:55 |
+0,100 |
+0,32% |
31,100 |
31,150 |
31,000 |
1.025,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,450 |
12:25 |
+0,810 |
+2,73% |
30,440 |
30,450 |
29,640 |
328.646,00 |
|
|
CANCOM SE O.N. |
541910 |
30,240 |
12:02 |
-0,920 |
-2,95% |
30,160 |
30,220 |
31,160 |
11.965,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,720 |
12:25 |
+0,390 |
+1,33% |
29,710 |
29,730 |
29,330 |
760.049,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,580 |
12:24 |
+0,280 |
+0,96% |
29,540 |
29,580 |
29,300 |
115.371,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,630 |
12:23 |
+0,130 |
+0,46% |
28,630 |
28,670 |
28,500 |
106.010,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,290 |
12:24 |
-0,305 |
-1,07% |
28,280 |
28,295 |
28,595 |
822.240,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,520 |
12:24 |
-0,180 |
-0,65% |
27,440 |
27,540 |
27,700 |
14.207,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,620 |
12:20 |
+0,060 |
+0,23% |
25,620 |
25,640 |
25,560 |
52.692,00 |
|
|
ZALANDO SE |
ZAL111 |
24,340 |
10:04 |
+0,180 |
+0,74% |
24,230 |
24,240 |
24,160 |
200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,070 |
12:23 |
+0,110 |
+0,46% |
24,070 |
24,090 |
23,960 |
597.532,00 |
|
|
LANXESS AG |
547040 |
23,830 |
12:21 |
-0,020 |
-0,08% |
23,790 |
23,830 |
23,850 |
60.352,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,940 |
12:19 |
+0,220 |
+0,97% |
22,900 |
22,960 |
22,720 |
5.556,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,720 |
12:25 |
+0,110 |
+0,49% |
22,720 |
22,730 |
22,610 |
2,47 Mio. |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,340 |
12:25 |
+0,350 |
+1,59% |
22,330 |
22,360 |
21,990 |
179.688,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,300 |
12:20 |
+0,040 |
+0,18% |
22,260 |
22,300 |
22,260 |
37.093,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,635 |
12:24 |
-0,055 |
-0,29% |
18,625 |
18,635 |
18,690 |
161.257,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,700 |
12:08 |
-0,200 |
-1,12% |
17,700 |
17,760 |
17,900 |
6.931,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
12:20 |
-0,040 |
-0,23% |
17,090 |
17,100 |
17,130 |
80.362,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,252 |
12:25 |
+0,242 |
+1,61% |
15,248 |
15,254 |
15,010 |
1,79 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,960 |
12:25 |
+0,140 |
+0,94% |
14,955 |
14,965 |
14,820 |
1,22 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,880 |
11:41 |
+0,040 |
+0,27% |
14,860 |
14,880 |
14,840 |
1.540,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,520 |
12:11 |
+0,040 |
+0,28% |
14,530 |
14,540 |
14,480 |
61.023,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,350 |
12:10 |
-0,070 |
-0,49% |
14,350 |
14,370 |
14,420 |
51.637,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,080 |
12:23 |
+0,015 |
+0,11% |
13,070 |
13,085 |
13,065 |
126.030,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,640 |
12:25 |
-0,010 |
-0,08% |
12,640 |
12,645 |
12,650 |
504.418,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,595 |
11:59 |
+0,035 |
+0,30% |
11,590 |
11,600 |
11,560 |
70.180,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,095 |
12:23 |
+0,050 |
+0,55% |
9,085 |
9,100 |
9,045 |
167.514,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,332 |
12:25 |
-0,034 |
-0,53% |
6,330 |
6,336 |
6,366 |
1,35 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,852 |
12:23 |
+0,182 |
+3,21% |
5,842 |
5,850 |
5,670 |
625.510,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,495 |
12:24 |
-0,012 |
-0,27% |
4,494 |
4,497 |
4,507 |
658.827,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,245 |
11:26 |
+0,045 |
+2,05% |
2,246 |
2,249 |
2,200 |
655,00 |
|
