| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.752,67 |
14:40 |
+55,52 |
+0,57% |
- |
- |
9.697,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,41 |
06.05. |
+31,98 |
+0,81% |
- |
- |
3.982,41 |
-- |
|
|
RHEINMETALL AG |
703000 |
541,600 |
14:34 |
-4,200 |
-0,77% |
540,400 |
541,000 |
545,800 |
1.278,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
415,100 |
13:13 |
+1,000 |
+0,24% |
416,400 |
416,500 |
414,100 |
160,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
281,800 |
08:47 |
+0,600 |
+0,21% |
279,500 |
279,700 |
281,200 |
22,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
272,100 |
14:26 |
+1,800 |
+0,67% |
271,800 |
271,900 |
270,300 |
1.920,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
09:30 |
+2,000 |
+0,82% |
243,500 |
244,500 |
243,000 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,300 |
10:31 |
+3,300 |
+1,45% |
230,400 |
230,500 |
227,000 |
50,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,600 |
14:02 |
-6,400 |
-2,73% |
228,300 |
228,500 |
234,000 |
191,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
222,600 |
14:22 |
-1,600 |
-0,71% |
222,500 |
222,700 |
224,200 |
384,00 |
|
| | 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% |
185,900 |
186,000 |
184,950 |
1,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,280 |
14:27 |
-4,580 |
-2,56% |
173,800 |
173,840 |
178,860 |
777,00 |
|
|
SAP SE O.N. |
716460 |
172,940 |
14:38 |
+0,960 |
+0,56% |
173,020 |
173,060 |
171,980 |
2.306,00 |
|
|
AIRBUS SE |
938914 |
158,180 |
14:35 |
+0,820 |
+0,52% |
158,180 |
158,220 |
157,360 |
290,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,200 |
14:38 |
+0,900 |
+0,59% |
153,350 |
153,450 |
152,300 |
529,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,150 |
13:03 |
-0,850 |
-0,59% |
143,350 |
143,400 |
144,000 |
1,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
133,200 |
12:42 |
+1,800 |
+1,37% |
133,600 |
133,700 |
131,400 |
418,00 |
|
|
KRONES AG O.N. |
633500 |
125,600 |
12:28 |
+0,600 |
+0,48% |
125,600 |
125,800 |
125,000 |
51,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,250 |
14:18 |
+0,300 |
+0,25% |
118,350 |
118,400 |
117,950 |
5.701,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
105,550 |
13:26 |
+3,200 |
+3,13% |
104,700 |
104,800 |
102,350 |
10,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,950 |
12:33 |
-0,600 |
-0,58% |
102,900 |
102,950 |
103,550 |
791,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,200 |
10:28 |
+1,200 |
+1,19% |
102,650 |
102,750 |
101,000 |
100,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,200 |
08:01 |
+0,600 |
+0,59% |
102,200 |
102,300 |
101,600 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
100,100 |
08:54 |
+1,000 |
+1,01% |
100,300 |
100,500 |
99,100 |
120,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,450 |
08:00 |
-0,350 |
-0,35% |
98,850 |
98,950 |
99,800 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,400 |
13:49 |
-2,420 |
-2,47% |
96,560 |
96,620 |
97,820 |
4.998,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,740 |
14:32 |
+0,940 |
+1,12% |
84,900 |
84,960 |
83,800 |
947,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,300 |
09:59 |
+0,600 |
+0,72% |
84,300 |
84,350 |
83,700 |
0,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,700 |
09:30 |
+1,000 |
+1,21% |
84,150 |
84,250 |
82,700 |
1,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,600 |
10:51 |
+0,740 |
+0,89% |
84,600 |
84,900 |
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% |
83,600 |
84,000 |
83,300 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,220 |
09:30 |
-0,260 |
-0,33% |
79,100 |
79,140 |
79,480 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,100 |
13:44 |
-0,550 |
-0,70% |
78,150 |
78,250 |
78,650 |
575,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,250 |
08:58 |
+0,750 |
+0,99% |
75,200 |
75,400 |
75,500 |
13,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,080 |
10:21 |
-0,040 |
-0,05% |
75,900 |
75,920 |
76,120 |
200,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
74,250 |
08:01 |
+0,100 |
+0,13% |
75,850 |
76,100 |
74,150 |
20,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
73,230 |
14:38 |
+0,140 |
+0,19% |
73,250 |
73,280 |
73,090 |
10.569,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,850 |
09:30 |
+1,100 |
+1,58% |
71,350 |
71,450 |
69,750 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,400 |
08:05 |
+0,250 |
+0,36% |
70,750 |
70,850 |
70,150 |
0,00 |
|
|
AURUBIS AG |
676650 |
69,800 |
10:25 |
+0,100 |
+0,14% |
69,150 |
69,250 |
69,700 |
157,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,200 |
08:00 |
-0,600 |
-0,86% |
69,400 |
69,450 |
69,800 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,800 |
08:14 |
+0,500 |
+0,75% |
67,100 |
67,400 |
66,300 |
20,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,800 |
12:48 |
+0,300 |
+0,45% |
66,900 |
67,050 |
66,500 |
150,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,920 |
13:02 |
+0,440 |
+0,70% |
63,200 |
63,240 |
62,480 |
165,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,050 |
08:01 |
-0,750 |
-1,21% |
61,650 |
61,750 |
61,800 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,800 |
08:10 |
-0,100 |
-0,17% |
60,200 |
60,400 |
59,900 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
50,260 |
12:48 |
-2,260 |
-4,30% |
50,580 |
50,620 |
52,520 |
9.513,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,845 |
14:37 |
+0,350 |
+0,71% |
49,845 |
49,850 |
49,495 |
13.148,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,670 |
13:29 |
+0,440 |
+0,89% |
49,750 |
49,770 |
49,230 |
141,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,500 |
08:00 |
-0,280 |
-0,56% |
49,880 |
49,960 |
49,780 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,000 |
14:15 |
+0,320 |
+0,67% |
48,240 |
48,300 |
47,680 |
307,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,940 |
12:41 |
+0,510 |
+1,08% |
48,250 |
48,270 |
47,430 |
790,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,250 |
13:51 |
-1,140 |
-2,36% |
47,140 |
47,160 |
48,390 |
1.712,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,600 |
08:10 |
-0,400 |
-0,85% |
47,550 |
47,700 |
47,000 |
0,00 |
|
|
PUMA SE |
696960 |
45,250 |
14:34 |
-0,240 |
-0,53% |
45,300 |
45,340 |
45,490 |
1.761,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,900 |
13:43 |
-1,020 |
-2,22% |
45,680 |
45,740 |
45,920 |
31,00 |
|
|
KION GROUP AG |
KGX888 |
44,740 |
11:57 |
+0,080 |
+0,18% |
44,450 |
44,480 |
44,660 |
180,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,400 |
09:01 |
+0,650 |
+1,49% |
44,450 |
44,550 |
43,750 |
200,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,500 |
10:51 |
-0,280 |
-0,64% |
43,720 |
43,780 |
43,780 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,560 |
14:28 |
-0,140 |
-0,34% |
40,660 |
40,680 |
40,700 |
3.291,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,750 |
11:38 |
-0,170 |
-0,43% |
39,760 |
39,785 |
39,920 |
283,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,400 |
08:00 |
+0,420 |
+1,08% |
39,420 |
39,480 |
38,980 |
0,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,760 |
11:40 |
+0,120 |
+0,31% |
38,560 |
38,580 |
38,640 |
8.039,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,660 |
14:38 |
-0,600 |
-1,57% |
37,660 |
37,700 |
38,260 |
2.870,00 |
|
|
GEA GROUP AG |
660200 |
36,900 |
09:30 |
+0,260 |
+0,71% |
37,040 |
37,100 |
36,640 |
0,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,890 |
14:38 |
-3,110 |
-7,77% |
36,890 |
36,920 |
40,000 |
1.959,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,180 |
14:33 |
+4,030 |
+12,53% |
36,290 |
36,300 |
32,150 |
99.967,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,040 |
09:25 |
-1,300 |
-3,68% |
34,120 |
34,220 |
35,340 |
30,00 |
|
|
RWE AG INH O.N. |
703712 |
32,910 |
14:29 |
+0,450 |
+1,39% |
32,880 |
32,900 |
32,460 |
2.210,00 |
|
|
CANCOM SE O.N. |
541910 |
29,780 |
09:30 |
-0,220 |
-0,73% |
29,680 |
29,760 |
30,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,600 |
12:24 |
-0,150 |
-0,50% |
29,450 |
29,550 |
29,750 |
4.660,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,480 |
12:52 |
+0,480 |
+1,66% |
29,520 |
29,560 |
29,000 |
541,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,900 |
14:38 |
+0,640 |
+2,26% |
28,880 |
28,890 |
28,260 |
7.976,00 |
|
|
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 |
28,265 |
14:05 |
+0,240 |
+0,86% |
28,230 |
28,245 |
28,025 |
2.547,00 |
|
|
LANXESS AG |
547040 |
28,000 |
10:37 |
+0,540 |
+1,97% |
28,020 |
28,060 |
27,460 |
40,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,780 |
14:32 |
-0,020 |
-0,07% |
27,800 |
27,820 |
27,800 |
3.766,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,470 |
10:33 |
+0,060 |
+0,23% |
26,210 |
26,270 |
26,410 |
10,00 |
|
|
ZALANDO SE |
ZAL111 |
25,630 |
13:44 |
+0,820 |
+3,31% |
26,360 |
26,390 |
24,810 |
8.726,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,500 |
12:40 |
-0,460 |
-1,77% |
25,700 |
25,740 |
25,960 |
1.749,00 |
|
| | 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% |
25,160 |
25,180 |
25,120 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,980 |
08:00 |
+0,240 |
+1,06% |
23,400 |
23,440 |
22,740 |
10,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,220 |
13:29 |
+0,020 |
+0,09% |
22,310 |
22,330 |
22,200 |
2.096,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,670 |
14:39 |
-0,030 |
-0,14% |
21,670 |
21,680 |
21,700 |
3.379,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,260 |
12:29 |
+0,305 |
+1,53% |
20,160 |
20,180 |
19,955 |
1.594,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,970 |
14:19 |
-0,070 |
-0,35% |
19,790 |
19,805 |
20,040 |
44.452,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,850 |
14:07 |
-0,240 |
-1,26% |
18,890 |
18,950 |
19,090 |
1.481,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
11:48 |
±0,000 |
±0,00% |
16,920 |
16,930 |
16,910 |
185,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,800 |
12:04 |
+0,680 |
+4,22% |
16,620 |
16,740 |
16,120 |
10,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,018 |
14:38 |
+0,322 |
+2,05% |
16,012 |
16,018 |
15,696 |
8.218,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,080 |
14:33 |
+0,250 |
+1,81% |
14,105 |
14,115 |
13,830 |
16.116,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,050 |
14:03 |
+0,245 |
+1,77% |
14,060 |
14,095 |
13,805 |
385,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,870 |
13:59 |
+0,250 |
+1,84% |
13,880 |
13,890 |
13,620 |
4.645,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,780 |
13:55 |
+0,280 |
+2,07% |
13,780 |
13,790 |
13,500 |
345,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,260 |
08:00 |
-0,080 |
-0,60% |
13,300 |
13,320 |
13,340 |
0,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,795 |
14:28 |
+0,165 |
+1,31% |
12,800 |
12,805 |
12,630 |
25.985,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,660 |
14:25 |
-0,790 |
-6,35% |
11,745 |
11,765 |
12,450 |
3.723,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,665 |
14:16 |
+0,035 |
+0,36% |
9,585 |
9,610 |
9,630 |
7.014,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,030 |
14:29 |
+0,102 |
+1,47% |
7,020 |
7,024 |
6,928 |
23.963,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,160 |
09:41 |
+0,052 |
+0,85% |
6,110 |
6,116 |
6,108 |
1.700,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,849 |
12:52 |
-0,128 |
-2,57% |
4,856 |
4,862 |
4,977 |
5.392,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,050 |
11:32 |
-0,015 |
-0,73% |
2,050 |
2,052 |
2,065 |
33.500,00 |
|
