| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.780,64 |
16:06 |
+83,49 |
+0,86% |
- |
- |
9.697,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,41 |
06.05. |
+31,98 |
+0,81% |
- |
- |
3.982,41 |
-- |
|
|
RHEINMETALL AG |
703000 |
536,000 |
16:03 |
-9,800 |
-1,80% |
535,200 |
535,800 |
545,800 |
1.583,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
417,900 |
15:32 |
+3,800 |
+0,92% |
418,100 |
418,200 |
414,100 |
341,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
281,800 |
08:47 |
+0,600 |
+0,21% |
281,100 |
281,400 |
281,200 |
22,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
272,900 |
15:31 |
+2,600 |
+0,96% |
272,800 |
272,900 |
270,300 |
2.230,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
09:30 |
+2,000 |
+0,82% |
244,000 |
245,500 |
243,000 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,500 |
15:21 |
+3,500 |
+1,54% |
230,000 |
230,100 |
227,000 |
150,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
229,100 |
15:16 |
-4,900 |
-2,09% |
228,200 |
228,400 |
234,000 |
211,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
223,100 |
15:17 |
-1,100 |
-0,49% |
222,600 |
222,700 |
224,200 |
437,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,650 |
11:34 |
+0,700 |
+0,38% |
186,150 |
186,200 |
184,950 |
1,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,460 |
16:04 |
-1,400 |
-0,78% |
177,740 |
177,800 |
178,860 |
1.439,00 |
|
|
SAP SE O.N. |
716460 |
173,400 |
15:50 |
+1,420 |
+0,83% |
173,080 |
173,120 |
171,980 |
2.886,00 |
|
|
AIRBUS SE |
938914 |
158,180 |
14:35 |
+0,820 |
+0,52% |
157,980 |
158,020 |
157,360 |
290,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,100 |
14:55 |
+0,800 |
+0,53% |
153,300 |
153,400 |
152,300 |
542,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,150 |
13:03 |
-0,850 |
-0,59% |
143,750 |
143,850 |
144,000 |
1,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
133,200 |
12:42 |
+1,800 |
+1,37% |
133,900 |
134,000 |
131,400 |
418,00 |
|
|
KRONES AG O.N. |
633500 |
125,600 |
12:28 |
+0,600 |
+0,48% |
127,400 |
127,600 |
125,000 |
51,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,300 |
15:29 |
+0,350 |
+0,30% |
118,200 |
118,250 |
117,950 |
5.803,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
105,550 |
13:26 |
+3,200 |
+3,13% |
105,150 |
105,250 |
102,350 |
10,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,400 |
15:40 |
-0,150 |
-0,14% |
103,450 |
103,500 |
103,550 |
801,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,200 |
10:28 |
+1,200 |
+1,19% |
102,950 |
103,050 |
101,000 |
100,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,200 |
08:01 |
+0,600 |
+0,59% |
102,700 |
102,900 |
101,600 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
100,100 |
08:54 |
+1,000 |
+1,01% |
100,600 |
100,800 |
99,100 |
120,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,100 |
15:00 |
-0,700 |
-0,70% |
99,500 |
99,600 |
99,800 |
10,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,400 |
13:49 |
-2,420 |
-2,47% |
97,740 |
97,840 |
97,820 |
4.998,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,740 |
14:32 |
+0,940 |
+1,12% |
85,140 |
85,180 |
83,800 |
947,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,500 |
15:29 |
+0,800 |
+0,96% |
84,350 |
84,450 |
83,700 |
0,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,700 |
09:30 |
+1,000 |
+1,21% |
84,200 |
84,300 |
82,700 |
1,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,600 |
10:51 |
+0,740 |
+0,89% |
84,160 |
84,440 |
82,860 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
08:49 |
-0,100 |
-0,12% |
83,900 |
84,300 |
83,300 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,220 |
09:30 |
-0,260 |
-0,33% |
79,280 |
79,320 |
79,480 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,100 |
15:06 |
-0,550 |
-0,70% |
77,500 |
77,650 |
78,650 |
1.305,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,080 |
10:21 |
-0,040 |
-0,05% |
76,160 |
76,180 |
76,120 |
200,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
74,250 |
08:01 |
+0,100 |
+0,13% |
76,000 |
76,200 |
74,150 |
20,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,250 |
08:58 |
+0,750 |
+0,99% |
75,100 |
75,250 |
75,500 |
13,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
73,660 |
15:50 |
+0,570 |
+0,78% |
73,600 |
73,630 |
73,090 |
12.084,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,850 |
09:30 |
+1,100 |
+1,58% |
71,550 |
71,650 |
69,750 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,400 |
08:05 |
+0,250 |
+0,36% |
71,050 |
71,200 |
70,150 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,200 |
08:00 |
-0,600 |
-0,86% |
69,700 |
69,750 |
69,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
68,800 |
15:44 |
-0,900 |
-1,29% |
68,750 |
68,800 |
69,700 |
207,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,800 |
08:14 |
+0,500 |
+0,75% |
66,900 |
67,100 |
66,300 |
20,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,800 |
12:48 |
+0,300 |
+0,45% |
66,700 |
66,800 |
66,500 |
150,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,280 |
15:34 |
+0,800 |
+1,28% |
63,540 |
63,580 |
62,480 |
373,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,050 |
08:01 |
-0,750 |
-1,21% |
61,350 |
61,450 |
61,800 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,800 |
08:10 |
-0,100 |
-0,17% |
60,100 |
60,300 |
59,900 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
50,260 |
12:48 |
-2,260 |
-4,30% |
50,860 |
50,920 |
52,520 |
9.513,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,500 |
08:00 |
-0,280 |
-0,56% |
49,900 |
50,000 |
49,780 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,905 |
15:52 |
+0,410 |
+0,83% |
49,870 |
49,880 |
49,495 |
16.069,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,720 |
15:08 |
+0,490 |
+1,00% |
49,630 |
49,650 |
49,230 |
205,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,940 |
12:41 |
+0,510 |
+1,08% |
48,150 |
48,170 |
47,430 |
790,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,000 |
14:15 |
+0,320 |
+0,67% |
47,900 |
47,980 |
47,680 |
307,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,500 |
15:19 |
+0,500 |
+1,06% |
47,800 |
47,900 |
47,000 |
200,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,340 |
15:51 |
-1,050 |
-2,17% |
47,180 |
47,200 |
48,390 |
1.812,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,900 |
13:43 |
-1,020 |
-2,22% |
46,140 |
46,200 |
45,920 |
31,00 |
|
|
PUMA SE |
696960 |
45,390 |
15:45 |
-0,100 |
-0,22% |
45,390 |
45,430 |
45,490 |
1.881,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,400 |
09:01 |
+0,650 |
+1,49% |
44,450 |
44,500 |
43,750 |
200,00 |
|
|
KION GROUP AG |
KGX888 |
44,330 |
16:02 |
-0,330 |
-0,74% |
44,270 |
44,330 |
44,660 |
380,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,500 |
10:51 |
-0,280 |
-0,64% |
43,680 |
43,720 |
43,780 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,710 |
16:02 |
+0,010 |
+0,02% |
40,670 |
40,690 |
40,700 |
3.691,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,400 |
14:44 |
+0,420 |
+1,08% |
39,800 |
39,860 |
38,980 |
180,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,750 |
15:40 |
-0,170 |
-0,43% |
39,670 |
39,690 |
39,920 |
1.253,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,590 |
14:46 |
-0,050 |
-0,13% |
38,460 |
38,470 |
38,640 |
8.239,00 |
|
|
GEA GROUP AG |
660200 |
36,900 |
09:30 |
+0,260 |
+0,71% |
37,240 |
37,280 |
36,640 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,660 |
14:58 |
-0,600 |
-1,57% |
37,100 |
37,200 |
38,260 |
2.950,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,890 |
14:38 |
-3,110 |
-7,77% |
36,580 |
36,600 |
40,000 |
1.959,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,040 |
16:06 |
+3,890 |
+12,10% |
36,065 |
36,080 |
32,150 |
113.189,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,040 |
09:25 |
-1,300 |
-3,68% |
34,100 |
34,220 |
35,340 |
30,00 |
|
|
RWE AG INH O.N. |
703712 |
32,940 |
15:56 |
+0,480 |
+1,48% |
32,840 |
32,850 |
32,460 |
2.260,00 |
|
|
CANCOM SE O.N. |
541910 |
29,780 |
09:30 |
-0,220 |
-0,73% |
29,920 |
30,040 |
30,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,700 |
16:04 |
-0,050 |
-0,17% |
29,700 |
29,750 |
29,750 |
4.910,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,280 |
15:58 |
+0,280 |
+0,97% |
29,220 |
29,300 |
29,000 |
641,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,950 |
16:02 |
+0,690 |
+2,44% |
28,860 |
28,870 |
28,260 |
10.012,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,740 |
14:37 |
+0,400 |
+1,41% |
28,680 |
28,720 |
28,340 |
220,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,510 |
15:50 |
+0,485 |
+1,73% |
28,395 |
28,410 |
28,025 |
2.923,00 |
|
|
LANXESS AG |
547040 |
28,150 |
14:55 |
+0,690 |
+2,51% |
28,180 |
28,210 |
27,460 |
140,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,780 |
14:32 |
-0,020 |
-0,07% |
27,700 |
27,720 |
27,800 |
3.766,00 |
|
|
ZALANDO SE |
ZAL111 |
26,500 |
15:30 |
+1,690 |
+6,81% |
26,320 |
26,330 |
24,810 |
8.786,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,470 |
10:33 |
+0,060 |
+0,23% |
26,010 |
26,070 |
26,410 |
10,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,640 |
16:03 |
-0,320 |
-1,23% |
25,620 |
25,640 |
25,960 |
2.349,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,160 |
08:01 |
+0,040 |
+0,16% |
25,380 |
25,400 |
25,120 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,980 |
08:00 |
+0,240 |
+1,06% |
23,240 |
23,260 |
22,740 |
10,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,480 |
15:41 |
+0,280 |
+1,26% |
22,410 |
22,430 |
22,200 |
2.221,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,740 |
15:58 |
+0,040 |
+0,18% |
21,700 |
21,710 |
21,700 |
4.134,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,260 |
12:29 |
+0,305 |
+1,53% |
20,300 |
20,320 |
19,955 |
1.594,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,050 |
15:56 |
+0,010 |
+0,05% |
20,090 |
20,100 |
20,040 |
46.247,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,850 |
14:07 |
-0,240 |
-1,26% |
18,780 |
18,830 |
19,090 |
1.481,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
15:29 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
185,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,800 |
12:04 |
+0,680 |
+4,22% |
16,540 |
16,640 |
16,120 |
10,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,036 |
16:01 |
+0,340 |
+2,17% |
16,012 |
16,018 |
15,696 |
8.986,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,110 |
14:43 |
+0,280 |
+2,02% |
14,110 |
14,125 |
13,830 |
16.146,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,050 |
14:03 |
+0,245 |
+1,77% |
14,060 |
14,090 |
13,805 |
385,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,770 |
15:06 |
+0,150 |
+1,10% |
13,880 |
13,900 |
13,620 |
4.695,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,760 |
15:07 |
+0,260 |
+1,93% |
13,730 |
13,750 |
13,500 |
894,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,260 |
08:00 |
-0,080 |
-0,60% |
13,380 |
13,400 |
13,340 |
0,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,880 |
15:50 |
+0,250 |
+1,98% |
12,845 |
12,850 |
12,630 |
29.920,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,720 |
16:03 |
-0,730 |
-5,86% |
11,715 |
11,735 |
12,450 |
3.945,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,520 |
16:05 |
-0,110 |
-1,14% |
9,535 |
9,570 |
9,630 |
7.614,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,778 |
15:59 |
-0,150 |
-2,17% |
6,762 |
6,766 |
6,928 |
36.661,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,160 |
09:41 |
+0,052 |
+0,85% |
6,090 |
6,096 |
6,108 |
1.700,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,847 |
15:46 |
-0,130 |
-2,61% |
4,838 |
4,841 |
4,977 |
6.392,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,049 |
15:06 |
-0,016 |
-0,77% |
2,034 |
2,038 |
2,065 |
33.700,00 |
|
