| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.720,80 |
10:01 |
+23,65 |
+0,24% |
- |
- |
9.697,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,41 |
06.05. |
+31,98 |
+0,81% |
- |
- |
3.982,41 |
-- |
|
|
RHEINMETALL AG |
703000 |
548,800 |
10:00 |
+2,400 |
+0,44% |
548,600 |
549,000 |
546,400 |
62.459,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
412,800 |
10:00 |
-1,500 |
-0,36% |
412,700 |
412,900 |
414,300 |
25.560,00 |
 |
|
SARTORIUS AG VZO O.N. |
716563 |
279,500 |
10:00 |
-2,600 |
-0,92% |
279,400 |
279,800 |
282,100 |
6.195,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
270,100 |
10:00 |
+0,900 |
+0,33% |
270,000 |
270,100 |
269,200 |
85.826,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
244,000 |
09:59 |
+3,000 |
+1,24% |
242,500 |
244,500 |
241,000 |
377,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,000 |
10:01 |
+2,800 |
+1,24% |
228,900 |
229,000 |
226,200 |
9.795,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,600 |
09:59 |
-6,200 |
-2,66% |
226,400 |
226,600 |
232,800 |
14.109,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,100 |
10:00 |
-1,000 |
-0,44% |
224,000 |
224,200 |
225,100 |
38.510,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,750 |
09:59 |
+0,500 |
+0,27% |
184,750 |
184,850 |
184,250 |
14.131,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,660 |
10:00 |
-0,700 |
-0,39% |
178,620 |
178,680 |
179,360 |
114.245,00 |
|
|
SAP SE O.N. |
716460 |
171,300 |
10:01 |
-0,180 |
-0,11% |
171,280 |
171,320 |
171,480 |
91.373,00 |
|
|
AIRBUS SE |
938914 |
157,360 |
10:00 |
+0,700 |
+0,45% |
157,320 |
157,360 |
156,660 |
25.779,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,100 |
09:59 |
+0,150 |
+0,10% |
152,150 |
152,250 |
151,950 |
13.137,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,300 |
10:00 |
-0,650 |
-0,45% |
143,250 |
143,350 |
143,950 |
22.911,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
134,300 |
10:00 |
+3,000 |
+2,28% |
134,000 |
134,300 |
131,300 |
7.206,00 |
|
|
KRONES AG O.N. |
633500 |
125,400 |
10:00 |
+1,200 |
+0,97% |
125,200 |
125,600 |
124,200 |
12.580,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,400 |
10:00 |
+0,450 |
+0,38% |
117,400 |
117,450 |
116,950 |
95.761,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
105,250 |
10:00 |
+2,850 |
+2,78% |
105,250 |
105,450 |
102,400 |
19.556,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,800 |
10:00 |
-0,250 |
-0,24% |
102,750 |
102,800 |
103,050 |
47.873,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,600 |
10:00 |
+0,300 |
+0,29% |
102,500 |
102,800 |
102,300 |
2.180,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,350 |
10:00 |
+1,200 |
+1,19% |
102,300 |
102,400 |
101,150 |
24.443,00 |
|
|
HOCHTIEF AG |
607000 |
99,700 |
10:00 |
-0,800 |
-0,80% |
99,650 |
99,700 |
100,500 |
10.455,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
98,500 |
09:58 |
-1,500 |
-1,50% |
98,350 |
98,450 |
100,000 |
21.820,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,640 |
10:00 |
-1,800 |
-1,85% |
95,540 |
95,600 |
97,440 |
57.004,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,600 |
10:00 |
+0,300 |
+0,36% |
84,540 |
84,600 |
84,300 |
27.429,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,300 |
09:59 |
+0,300 |
+0,36% |
84,250 |
84,350 |
84,000 |
5.102,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,800 |
09:54 |
+0,300 |
+0,36% |
83,600 |
83,800 |
83,500 |
135,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,650 |
10:00 |
+0,300 |
+0,36% |
83,550 |
83,700 |
83,350 |
1.954,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,600 |
10:00 |
+0,220 |
+0,26% |
83,540 |
83,640 |
83,380 |
19.759,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,100 |
10:01 |
-0,400 |
-0,50% |
79,080 |
79,140 |
79,500 |
51.615,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,000 |
10:00 |
+0,150 |
+0,19% |
77,850 |
78,000 |
77,850 |
35.151,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,200 |
10:00 |
+0,280 |
+0,37% |
76,180 |
76,200 |
75,920 |
7.475,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
74,250 |
08:01 |
+0,100 |
+0,13% |
75,450 |
75,800 |
74,150 |
20,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,200 |
10:00 |
-0,500 |
-0,66% |
75,100 |
75,200 |
75,700 |
3.125,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,480 |
10:00 |
-0,050 |
-0,07% |
72,480 |
72,490 |
72,530 |
490.751,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,850 |
09:30 |
+1,100 |
+1,58% |
70,650 |
70,750 |
69,750 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,350 |
10:00 |
-0,300 |
-0,42% |
70,300 |
70,400 |
70,650 |
3.118,00 |
|
|
AURUBIS AG |
676650 |
69,900 |
09:57 |
+0,850 |
+1,23% |
69,800 |
69,900 |
69,050 |
20.803,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,050 |
09:59 |
-0,400 |
-0,58% |
68,950 |
69,050 |
69,450 |
7.562,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,800 |
08:14 |
+0,500 |
+0,75% |
66,700 |
66,900 |
66,300 |
20,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,750 |
09:45 |
-0,150 |
-0,22% |
66,750 |
66,900 |
66,900 |
1.069,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,620 |
10:00 |
+0,160 |
+0,26% |
62,620 |
62,680 |
62,460 |
17.068,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,600 |
10:00 |
+0,500 |
+0,82% |
61,600 |
61,700 |
61,100 |
2.395,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,400 |
09:47 |
+0,200 |
+0,33% |
60,300 |
60,500 |
60,200 |
701,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
50,020 |
10:00 |
-2,440 |
-4,65% |
50,000 |
50,020 |
52,460 |
333.794,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,765 |
10:00 |
+0,285 |
+0,58% |
49,745 |
49,765 |
49,480 |
430.682,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,540 |
09:59 |
+0,100 |
+0,20% |
49,480 |
49,600 |
49,440 |
14.275,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,310 |
10:00 |
+0,180 |
+0,37% |
49,300 |
49,320 |
49,130 |
38.930,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,220 |
10:00 |
+0,260 |
+0,54% |
48,140 |
48,220 |
47,960 |
4.757,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,990 |
09:59 |
+0,450 |
+0,95% |
47,960 |
47,990 |
47,540 |
26.357,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,600 |
09:59 |
+0,400 |
+0,85% |
47,500 |
47,700 |
47,200 |
14.159,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,560 |
09:59 |
-0,290 |
-0,61% |
47,540 |
47,570 |
47,850 |
18.558,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,740 |
10:00 |
-0,040 |
-0,09% |
45,740 |
45,780 |
45,780 |
6.709,00 |
|
|
PUMA SE |
696960 |
45,460 |
10:00 |
+0,030 |
+0,07% |
45,430 |
45,480 |
45,430 |
24.892,00 |
|
|
KION GROUP AG |
KGX888 |
44,460 |
09:54 |
-0,200 |
-0,45% |
44,410 |
44,490 |
44,660 |
70,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,450 |
09:57 |
+0,150 |
+0,34% |
44,300 |
44,450 |
44,300 |
2.176,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,520 |
10:00 |
-0,140 |
-0,32% |
43,500 |
43,540 |
43,660 |
5.543,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,080 |
09:50 |
-0,620 |
-1,52% |
40,070 |
40,090 |
40,700 |
433,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,715 |
09:59 |
+0,090 |
+0,23% |
39,710 |
39,735 |
39,625 |
35.434,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,420 |
09:52 |
±0,000 |
±0,00% |
39,300 |
39,400 |
39,420 |
6.155,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,440 |
09:36 |
+0,180 |
+0,47% |
38,500 |
38,600 |
38,260 |
2.255,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,490 |
10:01 |
+0,070 |
+0,18% |
38,470 |
38,500 |
38,420 |
554.377,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,100 |
10:00 |
-2,510 |
-6,34% |
37,050 |
37,090 |
39,610 |
228.570,00 |
|
|
GEA GROUP AG |
660200 |
37,000 |
09:59 |
+0,140 |
+0,38% |
36,980 |
37,020 |
36,860 |
16.950,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
34,450 |
10:01 |
+2,230 |
+6,92% |
34,445 |
34,460 |
32,220 |
3,15 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
33,820 |
10:01 |
-2,020 |
-5,64% |
33,820 |
33,900 |
35,840 |
30.094,00 |
|
|
RWE AG INH O.N. |
703712 |
32,780 |
10:00 |
+0,400 |
+1,24% |
32,770 |
32,790 |
32,380 |
405.279,00 |
|
|
CANCOM SE O.N. |
541910 |
29,840 |
09:56 |
-0,140 |
-0,47% |
29,800 |
29,920 |
29,980 |
4.489,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,650 |
09:41 |
-0,100 |
-0,34% |
29,400 |
29,500 |
29,750 |
1.650,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,320 |
09:49 |
+0,240 |
+0,83% |
29,340 |
29,400 |
29,080 |
3.611,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,530 |
09:59 |
+0,330 |
+1,17% |
28,540 |
28,560 |
28,200 |
454.965,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,480 |
09:57 |
-0,120 |
-0,42% |
28,480 |
28,560 |
28,600 |
10.570,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,175 |
10:00 |
+0,115 |
+0,41% |
28,180 |
28,190 |
28,060 |
280.523,00 |
|
|
LANXESS AG |
547040 |
27,840 |
10:00 |
+0,330 |
+1,20% |
27,820 |
27,850 |
27,510 |
27.811,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,620 |
10:00 |
-0,250 |
-0,90% |
27,610 |
27,630 |
27,870 |
221.695,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,280 |
10:00 |
-0,220 |
-0,83% |
26,260 |
26,340 |
26,500 |
126.606,00 |
|
|
ZALANDO SE |
ZAL111 |
25,960 |
09:24 |
+1,150 |
+4,64% |
26,180 |
26,200 |
24,810 |
7.988,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,500 |
09:58 |
-0,240 |
-0,93% |
25,500 |
25,540 |
25,740 |
150.281,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,220 |
09:59 |
+0,100 |
+0,40% |
25,220 |
25,260 |
25,120 |
12.095,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,960 |
10:00 |
+0,020 |
+0,09% |
22,940 |
22,980 |
22,940 |
15.419,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,120 |
10:00 |
-0,120 |
-0,54% |
22,090 |
22,140 |
22,240 |
161.375,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,690 |
10:00 |
-0,050 |
-0,23% |
21,690 |
21,700 |
21,740 |
439.943,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,180 |
09:58 |
+0,210 |
+1,05% |
20,150 |
20,170 |
19,970 |
185.248,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,110 |
10:00 |
+0,070 |
+0,35% |
20,110 |
20,120 |
20,040 |
369.221,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,840 |
10:00 |
-0,160 |
-0,84% |
18,830 |
18,870 |
19,000 |
6.048,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
09:58 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
61.529,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,520 |
09:58 |
+0,120 |
+0,73% |
16,460 |
16,520 |
16,400 |
8.543,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,788 |
10:01 |
+0,182 |
+1,17% |
15,788 |
15,792 |
15,606 |
804.392,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
K+S AG NA O.N. |
KSAG88 |
14,095 |
10:00 |
+0,300 |
+2,17% |
14,090 |
14,105 |
13,795 |
145.394,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,055 |
10:00 |
+0,210 |
+1,52% |
14,055 |
14,065 |
13,845 |
514.110,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,760 |
09:59 |
+0,060 |
+0,44% |
13,750 |
13,770 |
13,700 |
26.210,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,720 |
10:00 |
+0,230 |
+1,70% |
13,700 |
13,730 |
13,490 |
37.321,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,320 |
10:00 |
-0,060 |
-0,45% |
13,300 |
13,340 |
13,380 |
12.589,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,685 |
10:00 |
+0,075 |
+0,59% |
12,690 |
12,700 |
12,610 |
223.764,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,495 |
10:00 |
-0,970 |
-7,78% |
11,475 |
11,485 |
12,465 |
923.221,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,625 |
09:55 |
+0,020 |
+0,21% |
9,610 |
9,620 |
9,605 |
202.447,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,024 |
10:00 |
+0,102 |
+1,47% |
7,024 |
7,030 |
6,922 |
1,54 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,198 |
10:00 |
+0,038 |
+0,62% |
6,188 |
6,200 |
6,160 |
179.725,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,915 |
10:00 |
-0,017 |
-0,34% |
4,911 |
4,920 |
4,932 |
226.529,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,060 |
08:08 |
-0,005 |
-0,24% |
2,064 |
2,068 |
2,065 |
13.500,00 |
|
