| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.818,69 |
17:48 |
+125,25 |
+1,29% |
- |
- |
9.697,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,41 |
06.05. |
+31,98 |
+0,81% |
- |
- |
3.982,41 |
-- |
|
|
RHEINMETALL AG |
703000 |
529,000 |
17:46 |
-16,800 |
-3,08% |
530,400 |
531,000 |
545,800 |
2.327,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
420,000 |
17:28 |
+5,900 |
+1,42% |
419,800 |
420,700 |
414,100 |
395,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
281,300 |
16:20 |
+0,100 |
+0,04% |
279,700 |
281,700 |
281,200 |
27,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
272,900 |
17:46 |
+2,600 |
+0,96% |
273,000 |
273,400 |
270,300 |
2.511,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
09:30 |
+2,000 |
+0,82% |
242,000 |
245,500 |
243,000 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
229,100 |
15:16 |
-4,900 |
-2,09% |
229,300 |
229,900 |
234,000 |
211,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,500 |
15:21 |
+3,500 |
+1,54% |
229,100 |
229,800 |
227,000 |
150,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
223,100 |
15:17 |
-1,100 |
-0,49% |
222,100 |
222,600 |
224,200 |
437,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,000 |
16:30 |
+1,050 |
+0,57% |
186,600 |
187,550 |
184,950 |
171,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
180,500 |
16:44 |
+1,640 |
+0,92% |
0,000 |
0,000 |
178,860 |
2.543,00 |
|
|
SAP SE O.N. |
716460 |
174,180 |
17:47 |
+2,200 |
+1,28% |
174,160 |
174,660 |
171,980 |
2.886,00 |
|
|
AIRBUS SE |
938914 |
158,180 |
16:32 |
+0,820 |
+0,52% |
158,680 |
159,000 |
157,360 |
329,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,450 |
17:16 |
+1,150 |
+0,76% |
153,350 |
153,700 |
152,300 |
547,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,150 |
13:03 |
-0,850 |
-0,59% |
143,900 |
144,400 |
144,000 |
1,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
134,500 |
17:07 |
+3,100 |
+2,36% |
134,700 |
135,100 |
131,400 |
1.334,00 |
|
|
KRONES AG O.N. |
633500 |
125,600 |
12:28 |
+0,600 |
+0,48% |
128,600 |
130,200 |
125,000 |
51,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,150 |
16:49 |
+0,200 |
+0,17% |
118,150 |
118,400 |
117,950 |
5.823,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,900 |
17:23 |
+0,350 |
+0,34% |
104,050 |
104,400 |
103,550 |
908,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
105,250 |
17:00 |
+2,900 |
+2,83% |
105,150 |
106,000 |
102,350 |
210,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
103,300 |
17:05 |
+1,700 |
+1,67% |
103,300 |
103,700 |
101,600 |
100,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
103,550 |
17:20 |
+2,550 |
+2,52% |
102,900 |
103,400 |
101,000 |
660,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,100 |
15:00 |
-0,700 |
-0,70% |
99,350 |
99,950 |
99,800 |
10,00 |
|
|
HOCHTIEF AG |
607000 |
100,100 |
08:54 |
+1,000 |
+1,01% |
101,100 |
101,800 |
99,100 |
120,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,400 |
13:49 |
-2,420 |
-2,47% |
98,240 |
98,520 |
97,820 |
4.998,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,000 |
16:34 |
+1,200 |
+1,43% |
84,920 |
85,120 |
83,800 |
987,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,500 |
15:29 |
+0,800 |
+0,96% |
84,900 |
85,100 |
83,700 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
08:49 |
-0,100 |
-0,12% |
83,900 |
84,500 |
83,300 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,600 |
10:51 |
+0,740 |
+0,89% |
83,760 |
84,440 |
82,860 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
83,700 |
09:30 |
+1,000 |
+1,21% |
83,950 |
84,300 |
82,700 |
1,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,680 |
17:10 |
+0,200 |
+0,25% |
79,280 |
79,560 |
79,480 |
1.280,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,800 |
16:15 |
-0,850 |
-1,08% |
77,400 |
77,500 |
78,650 |
1.315,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,080 |
10:21 |
-0,040 |
-0,05% |
76,240 |
76,500 |
76,120 |
200,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,250 |
08:58 |
+0,750 |
+0,99% |
74,950 |
75,350 |
75,500 |
13,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
74,250 |
08:01 |
+0,100 |
+0,13% |
75,750 |
76,700 |
74,150 |
20,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
73,620 |
17:47 |
+0,530 |
+0,73% |
73,310 |
73,620 |
73,090 |
17.197,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,400 |
08:05 |
+0,250 |
+0,36% |
71,050 |
71,750 |
70,150 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,200 |
08:00 |
-0,600 |
-0,86% |
69,350 |
69,900 |
69,800 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,900 |
16:54 |
+2,150 |
+3,08% |
71,500 |
71,950 |
69,750 |
40,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
68,800 |
15:44 |
-0,900 |
-1,29% |
69,150 |
69,450 |
69,700 |
207,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,700 |
17:46 |
+0,200 |
+0,30% |
66,650 |
67,000 |
66,500 |
187,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,500 |
17:21 |
+0,200 |
+0,30% |
66,500 |
67,200 |
66,300 |
21,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,280 |
15:34 |
+0,800 |
+1,28% |
63,380 |
63,880 |
62,480 |
373,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,050 |
08:01 |
-0,750 |
-1,21% |
61,000 |
61,250 |
61,800 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,800 |
08:10 |
-0,100 |
-0,17% |
60,700 |
61,600 |
59,900 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,040 |
16:08 |
-1,480 |
-2,82% |
51,940 |
52,080 |
52,520 |
9.517,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,100 |
17:35 |
+0,320 |
+0,64% |
49,740 |
49,980 |
49,780 |
30,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,855 |
17:46 |
+0,360 |
+0,73% |
49,860 |
50,070 |
49,495 |
20.027,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,720 |
15:08 |
+0,490 |
+1,00% |
49,640 |
49,770 |
49,230 |
205,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,340 |
15:51 |
-1,050 |
-2,17% |
47,480 |
47,640 |
48,390 |
1.812,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,000 |
14:15 |
+0,320 |
+0,67% |
47,900 |
48,280 |
47,680 |
307,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,920 |
17:05 |
+1,490 |
+3,14% |
49,130 |
49,300 |
47,430 |
1.590,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,500 |
15:19 |
+0,500 |
+1,06% |
48,150 |
48,450 |
47,000 |
200,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,900 |
13:43 |
-1,020 |
-2,22% |
46,020 |
46,120 |
45,920 |
31,00 |
|
|
PUMA SE |
696960 |
45,390 |
15:45 |
-0,100 |
-0,22% |
45,250 |
45,550 |
45,490 |
1.881,00 |
|
|
KION GROUP AG |
KGX888 |
44,390 |
17:43 |
-0,270 |
-0,60% |
44,400 |
44,700 |
44,660 |
645,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,500 |
10:51 |
-0,280 |
-0,64% |
43,960 |
44,000 |
43,780 |
0,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,100 |
17:34 |
+1,350 |
+3,09% |
44,900 |
45,000 |
43,750 |
2.200,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,870 |
17:08 |
+0,170 |
+0,42% |
40,950 |
41,020 |
40,700 |
4.612,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,020 |
16:33 |
-2,980 |
-7,45% |
37,330 |
37,500 |
40,000 |
2.459,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,750 |
15:40 |
-0,170 |
-0,43% |
39,535 |
39,880 |
39,920 |
1.253,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,400 |
14:44 |
+0,420 |
+1,08% |
39,600 |
39,980 |
38,980 |
180,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,610 |
16:44 |
-0,030 |
-0,08% |
38,530 |
38,720 |
38,640 |
8.598,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,100 |
17:12 |
-1,160 |
-3,03% |
37,080 |
37,280 |
38,260 |
3.036,00 |
|
|
GEA GROUP AG |
660200 |
37,300 |
16:20 |
+0,660 |
+1,80% |
37,200 |
37,380 |
36,640 |
92,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,040 |
09:25 |
-1,300 |
-3,68% |
34,380 |
34,740 |
35,340 |
30,00 |
|
|
RWE AG INH O.N. |
703712 |
33,010 |
17:04 |
+0,550 |
+1,69% |
33,050 |
33,070 |
32,460 |
2.980,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,260 |
17:47 |
+4,110 |
+12,78% |
36,260 |
36,440 |
32,150 |
121.715,00 |
|
|
CANCOM SE O.N. |
541910 |
29,780 |
09:30 |
-0,220 |
-0,73% |
30,000 |
30,240 |
30,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,550 |
17:04 |
-0,200 |
-0,67% |
29,350 |
29,650 |
29,750 |
5.633,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,580 |
17:39 |
+0,580 |
+2,00% |
29,380 |
29,580 |
29,000 |
1.091,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,740 |
14:37 |
+0,400 |
+1,41% |
29,100 |
29,280 |
28,340 |
220,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,730 |
17:42 |
+0,470 |
+1,66% |
28,640 |
28,740 |
28,260 |
10.562,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,640 |
17:22 |
+0,615 |
+2,19% |
28,415 |
28,585 |
28,025 |
4.951,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,890 |
16:34 |
+0,090 |
+0,32% |
28,080 |
28,170 |
27,800 |
6.037,00 |
|
|
LANXESS AG |
547040 |
28,150 |
14:55 |
+0,690 |
+2,51% |
28,510 |
28,690 |
27,460 |
140,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,800 |
17:40 |
-0,610 |
-2,31% |
25,730 |
25,890 |
26,410 |
95,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,640 |
16:03 |
-0,320 |
-1,23% |
25,600 |
25,740 |
25,960 |
2.349,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,160 |
08:01 |
+0,040 |
+0,16% |
25,300 |
25,500 |
25,120 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
26,450 |
17:41 |
+1,640 |
+6,61% |
26,430 |
26,520 |
24,810 |
9.074,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,980 |
08:00 |
+0,240 |
+1,06% |
23,180 |
23,360 |
22,740 |
10,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,790 |
17:33 |
+0,590 |
+2,66% |
22,420 |
22,530 |
22,200 |
2.321,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,720 |
17:40 |
+0,020 |
+0,09% |
21,640 |
21,700 |
21,700 |
5.971,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,150 |
17:02 |
+0,110 |
+0,55% |
19,975 |
20,030 |
20,040 |
48.114,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,260 |
17:47 |
+0,305 |
+1,53% |
20,260 |
20,350 |
19,955 |
1.594,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,990 |
17:47 |
-0,100 |
-0,52% |
18,820 |
18,980 |
19,090 |
1.731,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
15:29 |
±0,000 |
±0,00% |
16,890 |
16,920 |
16,910 |
185,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,800 |
12:04 |
+0,680 |
+4,22% |
16,380 |
16,660 |
16,120 |
10,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,056 |
17:47 |
+0,360 |
+2,29% |
16,058 |
16,068 |
15,696 |
38.400,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,120 |
16:40 |
+0,290 |
+2,10% |
14,155 |
14,190 |
13,830 |
16.756,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,050 |
14:03 |
+0,245 |
+1,77% |
13,995 |
14,135 |
13,805 |
385,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,770 |
15:06 |
+0,150 |
+1,10% |
13,730 |
13,840 |
13,620 |
4.695,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,720 |
17:19 |
+0,220 |
+1,63% |
13,720 |
13,790 |
13,500 |
1.894,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
17:18 |
+0,100 |
+0,75% |
13,300 |
13,560 |
13,340 |
100,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,900 |
17:28 |
+0,270 |
+2,14% |
12,885 |
12,890 |
12,630 |
31.071,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,500 |
17:03 |
-0,950 |
-7,63% |
11,495 |
11,565 |
12,450 |
4.170,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,520 |
16:05 |
-0,110 |
-1,14% |
9,555 |
9,570 |
9,630 |
7.614,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,778 |
15:59 |
-0,150 |
-2,17% |
6,804 |
6,818 |
6,928 |
36.661,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,160 |
09:41 |
+0,052 |
+0,85% |
6,046 |
6,092 |
6,108 |
1.700,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,893 |
17:37 |
-0,084 |
-1,69% |
4,853 |
4,899 |
4,977 |
6.992,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,049 |
15:06 |
-0,016 |
-0,77% |
2,072 |
2,087 |
2,065 |
33.700,00 |
|
