| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.754,25 |
11:14 |
+57,10 |
+0,59% |
- |
- |
9.697,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,41 |
06.05. |
+31,98 |
+0,81% |
- |
- |
3.982,41 |
-- |
|
|
RHEINMETALL AG |
703000 |
545,800 |
11:13 |
-0,600 |
-0,11% |
545,400 |
545,800 |
546,400 |
81.421,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
413,700 |
11:13 |
-0,600 |
-0,14% |
413,800 |
413,900 |
414,300 |
38.091,00 |
 |
|
SARTORIUS AG VZO O.N. |
716563 |
280,500 |
11:13 |
-1,600 |
-0,57% |
280,200 |
280,500 |
282,100 |
21.248,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
271,100 |
11:14 |
+1,900 |
+0,71% |
271,000 |
271,100 |
269,200 |
130.487,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
243,500 |
10:15 |
+2,500 |
+1,04% |
242,500 |
244,500 |
241,000 |
405,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,000 |
11:12 |
-5,800 |
-2,49% |
226,900 |
227,100 |
232,800 |
22.796,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
231,000 |
11:12 |
+4,800 |
+2,12% |
231,000 |
231,100 |
226,200 |
24.486,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
222,400 |
11:14 |
-2,700 |
-1,20% |
222,300 |
222,500 |
225,100 |
82.416,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,450 |
11:13 |
+1,200 |
+0,65% |
185,500 |
185,600 |
184,250 |
40.495,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
179,980 |
11:14 |
+0,620 |
+0,35% |
179,960 |
179,980 |
179,360 |
180.691,00 |
|
|
SAP SE O.N. |
716460 |
171,940 |
11:14 |
+0,460 |
+0,27% |
171,920 |
171,960 |
171,480 |
142.960,00 |
|
|
AIRBUS SE |
938914 |
157,960 |
11:13 |
+1,300 |
+0,83% |
157,900 |
157,940 |
156,660 |
45.084,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,200 |
11:13 |
+0,250 |
+0,16% |
152,150 |
152,250 |
151,950 |
17.887,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,200 |
11:12 |
-0,750 |
-0,52% |
143,200 |
143,250 |
143,950 |
39.508,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
133,900 |
11:10 |
+2,600 |
+1,98% |
133,800 |
134,000 |
131,300 |
9.778,00 |
|
|
KRONES AG O.N. |
633500 |
125,600 |
11:02 |
+1,400 |
+1,13% |
125,600 |
126,000 |
124,200 |
18.038,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,900 |
11:13 |
+0,950 |
+0,81% |
117,900 |
117,950 |
116,950 |
128.386,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,100 |
11:12 |
+0,050 |
+0,05% |
103,050 |
103,100 |
103,050 |
97.235,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
106,100 |
11:12 |
+3,700 |
+3,61% |
106,000 |
106,200 |
102,400 |
31.833,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,600 |
10:59 |
+0,300 |
+0,29% |
102,500 |
102,700 |
102,300 |
3.940,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,150 |
11:11 |
+1,000 |
+0,99% |
102,100 |
102,200 |
101,150 |
31.785,00 |
|
|
HOCHTIEF AG |
607000 |
100,300 |
11:02 |
-0,200 |
-0,20% |
100,300 |
100,500 |
100,500 |
12.888,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,250 |
11:10 |
-0,750 |
-0,75% |
99,150 |
99,250 |
100,000 |
34.318,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,480 |
11:13 |
-0,960 |
-0,99% |
96,460 |
96,540 |
97,440 |
129.209,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,880 |
11:14 |
+0,580 |
+0,69% |
84,840 |
84,900 |
84,300 |
49.049,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,550 |
11:09 |
+0,550 |
+0,65% |
84,550 |
84,650 |
84,000 |
9.280,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,800 |
09:54 |
+0,300 |
+0,36% |
83,600 |
83,800 |
83,500 |
135,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,900 |
11:13 |
+0,520 |
+0,62% |
83,820 |
83,940 |
83,380 |
30.503,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
83,600 |
11:11 |
+0,250 |
+0,30% |
83,600 |
83,700 |
83,350 |
2.663,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
78,820 |
11:13 |
-0,680 |
-0,86% |
78,800 |
78,840 |
79,500 |
115.908,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,200 |
11:14 |
+0,350 |
+0,45% |
78,200 |
78,300 |
77,850 |
54.372,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,000 |
11:13 |
+0,080 |
+0,11% |
76,020 |
76,060 |
75,920 |
12.632,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,150 |
11:12 |
-0,550 |
-0,73% |
75,050 |
75,200 |
75,700 |
4.691,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
74,250 |
08:01 |
+0,100 |
+0,13% |
76,050 |
76,250 |
74,150 |
20,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,940 |
11:14 |
+0,410 |
+0,57% |
72,940 |
72,960 |
72,530 |
805.379,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,600 |
10:56 |
-0,050 |
-0,07% |
70,550 |
70,650 |
70,650 |
4.948,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,850 |
09:30 |
+1,100 |
+1,58% |
71,050 |
71,100 |
69,750 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,400 |
11:12 |
-0,050 |
-0,07% |
69,350 |
69,500 |
69,450 |
10.003,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
69,250 |
11:10 |
+0,200 |
+0,29% |
69,200 |
69,350 |
69,050 |
38.986,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,800 |
11:06 |
-0,100 |
-0,15% |
66,800 |
66,900 |
66,900 |
6.892,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,800 |
08:14 |
+0,500 |
+0,75% |
66,800 |
66,900 |
66,300 |
20,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,060 |
11:13 |
+0,600 |
+0,96% |
63,040 |
63,080 |
62,460 |
50.527,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,750 |
11:11 |
+0,650 |
+1,06% |
61,750 |
61,850 |
61,100 |
5.288,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,400 |
11:05 |
+0,200 |
+0,33% |
60,200 |
60,500 |
60,200 |
1.768,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
50,340 |
11:12 |
-2,120 |
-4,04% |
50,320 |
50,360 |
52,460 |
486.165,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,790 |
11:13 |
+0,310 |
+0,63% |
49,795 |
49,810 |
49,480 |
607.634,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,350 |
11:11 |
+0,910 |
+1,84% |
50,250 |
50,450 |
49,440 |
33.316,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,560 |
11:13 |
+0,430 |
+0,88% |
49,560 |
49,580 |
49,130 |
68.899,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,180 |
11:12 |
+0,220 |
+0,46% |
48,180 |
48,260 |
47,960 |
10.303,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,450 |
11:13 |
-0,400 |
-0,84% |
47,420 |
47,450 |
47,850 |
58.225,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,940 |
11:13 |
+0,400 |
+0,84% |
47,930 |
47,950 |
47,540 |
44.295,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,700 |
11:11 |
+0,500 |
+1,06% |
47,650 |
47,850 |
47,200 |
18.760,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,940 |
11:11 |
+0,160 |
+0,35% |
45,920 |
45,960 |
45,780 |
9.661,00 |
|
|
PUMA SE |
696960 |
45,330 |
11:14 |
-0,100 |
-0,22% |
45,300 |
45,350 |
45,430 |
54.137,00 |
|
|
KION GROUP AG |
KGX888 |
44,460 |
09:54 |
-0,200 |
-0,45% |
44,510 |
44,570 |
44,660 |
70,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,400 |
11:14 |
+0,100 |
+0,23% |
44,400 |
44,500 |
44,300 |
3.712,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,560 |
11:11 |
-0,100 |
-0,23% |
43,520 |
43,580 |
43,660 |
7.667,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,150 |
10:43 |
-0,550 |
-1,35% |
40,320 |
40,350 |
40,700 |
493,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,810 |
11:13 |
+0,185 |
+0,47% |
39,815 |
39,835 |
39,625 |
59.636,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,070 |
11:13 |
-2,540 |
-6,41% |
37,020 |
37,060 |
39,610 |
313.736,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,340 |
11:08 |
-0,080 |
-0,20% |
39,320 |
39,400 |
39,420 |
9.496,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,850 |
11:14 |
+0,430 |
+1,12% |
38,840 |
38,870 |
38,420 |
1,03 Mio. |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,440 |
09:36 |
+0,180 |
+0,47% |
38,420 |
38,500 |
38,260 |
2.255,00 |
|
|
GEA GROUP AG |
660200 |
37,100 |
11:13 |
+0,240 |
+0,65% |
37,080 |
37,120 |
36,860 |
27.983,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,100 |
11:13 |
-1,740 |
-4,85% |
34,000 |
34,060 |
35,840 |
44.743,00 |
|
|
RWE AG INH O.N. |
703712 |
32,730 |
11:14 |
+0,350 |
+1,08% |
32,730 |
32,740 |
32,380 |
527.093,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
35,200 |
11:14 |
+2,980 |
+9,25% |
35,195 |
35,210 |
32,220 |
6,23 Mio. |
|
|
CANCOM SE O.N. |
541910 |
29,860 |
11:02 |
-0,120 |
-0,40% |
29,780 |
29,840 |
29,980 |
6.091,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,650 |
09:41 |
-0,100 |
-0,34% |
29,600 |
29,700 |
29,750 |
1.650,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,700 |
11:11 |
+0,620 |
+2,13% |
29,640 |
29,700 |
29,080 |
10.609,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,580 |
11:08 |
-0,020 |
-0,07% |
28,580 |
28,620 |
28,600 |
11.462,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,760 |
11:14 |
+0,560 |
+1,99% |
28,760 |
28,780 |
28,200 |
662.773,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,210 |
11:13 |
+0,150 |
+0,53% |
28,210 |
28,225 |
28,060 |
451.633,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,680 |
11:14 |
-0,190 |
-0,68% |
27,660 |
27,690 |
27,870 |
316.470,00 |
|
|
LANXESS AG |
547040 |
27,960 |
11:12 |
+0,450 |
+1,64% |
27,930 |
27,970 |
27,510 |
70.021,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,440 |
11:13 |
-0,060 |
-0,23% |
26,420 |
26,470 |
26,500 |
182.282,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,500 |
11:12 |
-0,240 |
-0,93% |
25,480 |
25,520 |
25,740 |
223.783,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,360 |
11:11 |
+0,240 |
+0,96% |
25,360 |
25,420 |
25,120 |
25.509,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
25,740 |
11:06 |
+0,930 |
+3,75% |
25,790 |
25,820 |
24,810 |
8.246,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,620 |
11:10 |
+0,680 |
+2,96% |
23,600 |
23,640 |
22,940 |
53.776,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,370 |
11:14 |
+0,130 |
+0,58% |
22,350 |
22,380 |
22,240 |
250.321,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,630 |
11:11 |
-0,110 |
-0,51% |
21,630 |
21,640 |
21,740 |
924.352,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,100 |
11:13 |
+0,060 |
+0,30% |
20,100 |
20,110 |
20,040 |
616.189,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,170 |
11:10 |
+0,200 |
+1,00% |
20,170 |
20,190 |
19,970 |
209.441,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,670 |
11:13 |
-0,330 |
-1,74% |
18,670 |
18,730 |
19,000 |
15.427,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
11:14 |
±0,000 |
±0,00% |
16,900 |
16,920 |
16,910 |
169.917,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,800 |
11:13 |
+0,400 |
+2,44% |
16,740 |
16,800 |
16,400 |
26.191,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,926 |
11:14 |
+0,320 |
+2,05% |
15,924 |
15,928 |
15,606 |
1,77 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,090 |
11:13 |
+0,245 |
+1,77% |
14,085 |
14,095 |
13,845 |
2,00 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
14,135 |
11:11 |
+0,340 |
+2,46% |
14,125 |
14,145 |
13,795 |
247.742,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,940 |
11:13 |
+0,240 |
+1,75% |
13,910 |
13,930 |
13,700 |
53.767,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,740 |
11:12 |
+0,250 |
+1,85% |
13,720 |
13,750 |
13,490 |
73.337,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,300 |
11:12 |
-0,080 |
-0,60% |
13,280 |
13,320 |
13,380 |
23.798,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,740 |
11:14 |
+0,130 |
+1,03% |
12,730 |
12,740 |
12,610 |
440.424,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,580 |
11:14 |
-0,885 |
-7,10% |
11,575 |
11,590 |
12,465 |
1,29 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
9,655 |
11:13 |
+0,050 |
+0,52% |
9,645 |
9,660 |
9,605 |
338.423,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,070 |
11:14 |
+0,148 |
+2,14% |
7,074 |
7,076 |
6,922 |
2,67 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,166 |
11:12 |
+0,006 |
+0,10% |
6,158 |
6,166 |
6,160 |
340.670,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,934 |
11:12 |
+0,002 |
+0,04% |
4,933 |
4,938 |
4,932 |
339.552,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,060 |
08:08 |
-0,005 |
-0,24% |
2,054 |
2,058 |
2,065 |
13.500,00 |
|
