| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.834,54 |
15:43 |
+15,85 |
+0,16% |
- |
- |
9.818,69 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.031,27 |
07.05. |
+48,86 |
+1,23% |
- |
- |
4.031,27 |
-- |
|
|
RHEINMETALL AG |
703000 |
532,600 |
15:00 |
-1,000 |
-0,19% |
534,000 |
534,200 |
533,600 |
903,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
430,900 |
15:37 |
+10,500 |
+2,50% |
431,200 |
431,400 |
420,400 |
351,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
280,700 |
08:03 |
-0,600 |
-0,21% |
277,100 |
277,300 |
281,300 |
0,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
274,100 |
15:02 |
+0,100 |
+0,04% |
274,300 |
274,500 |
274,000 |
2.582,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
242,500 |
08:12 |
-2,500 |
-1,02% |
240,000 |
241,500 |
245,000 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
234,000 |
10:21 |
+5,100 |
+2,23% |
233,000 |
233,200 |
228,900 |
60,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,600 |
15:04 |
+1,500 |
+0,65% |
231,200 |
231,400 |
229,100 |
10,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
222,300 |
13:16 |
+0,300 |
+0,14% |
222,200 |
222,300 |
222,000 |
63,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,950 |
11:41 |
+0,950 |
+0,51% |
187,100 |
187,200 |
186,000 |
91,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
180,760 |
15:29 |
+0,440 |
+0,24% |
181,340 |
181,380 |
180,320 |
4.212,00 |
|
|
SAP SE O.N. |
716460 |
175,900 |
14:42 |
+1,540 |
+0,88% |
176,040 |
176,080 |
174,360 |
674,00 |
|
|
AIRBUS SE |
938914 |
161,460 |
15:00 |
+2,460 |
+1,55% |
161,820 |
161,840 |
159,000 |
128,00 |
|
|
MERCK KGAA O.N. |
659990 |
155,800 |
11:20 |
+2,650 |
+1,73% |
154,150 |
154,250 |
153,150 |
25,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,950 |
08:12 |
+0,800 |
+0,56% |
145,000 |
145,050 |
143,150 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
132,000 |
13:52 |
+2,600 |
+2,01% |
131,000 |
131,400 |
129,400 |
200,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
128,000 |
13:44 |
-6,500 |
-4,83% |
127,300 |
127,400 |
134,500 |
1.033,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
116,750 |
15:30 |
-1,650 |
-1,39% |
116,600 |
116,650 |
118,400 |
6.559,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,950 |
08:12 |
-0,600 |
-0,58% |
103,450 |
103,500 |
103,550 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
105,600 |
08:12 |
+0,350 |
+0,33% |
102,550 |
102,650 |
105,250 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
100,900 |
08:02 |
+0,800 |
+0,80% |
102,000 |
102,100 |
100,100 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
103,400 |
08:05 |
+0,100 |
+0,10% |
101,400 |
101,600 |
103,300 |
0,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
100,000 |
15:26 |
-4,900 |
-4,67% |
100,200 |
100,350 |
104,900 |
7.131,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,300 |
11:49 |
-0,280 |
-0,28% |
97,980 |
98,020 |
98,580 |
5,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,300 |
15:38 |
-3,800 |
-3,83% |
95,150 |
95,400 |
99,100 |
465,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,400 |
15:29 |
-0,100 |
-0,12% |
84,950 |
85,050 |
84,500 |
0,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,900 |
08:12 |
+0,200 |
+0,24% |
84,900 |
85,050 |
83,700 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,700 |
08:31 |
+0,500 |
+0,60% |
82,600 |
83,000 |
83,200 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,180 |
15:42 |
+2,500 |
+3,14% |
82,140 |
82,180 |
79,680 |
2.339,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,420 |
09:07 |
-0,340 |
-0,41% |
81,560 |
81,820 |
83,760 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
81,320 |
15:42 |
-3,560 |
-4,19% |
81,320 |
81,360 |
84,880 |
2.502,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,450 |
13:21 |
+0,900 |
+1,16% |
78,550 |
78,600 |
77,550 |
295,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,600 |
09:58 |
+0,480 |
+0,63% |
76,980 |
77,000 |
76,120 |
2,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
76,650 |
08:32 |
+2,400 |
+3,23% |
76,550 |
76,700 |
74,250 |
8,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,800 |
08:13 |
-1,450 |
-1,90% |
74,050 |
74,250 |
76,250 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,500 |
08:54 |
+1,150 |
+1,66% |
73,200 |
73,300 |
69,350 |
662,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,200 |
15:26 |
-1,700 |
-2,30% |
72,250 |
72,280 |
73,900 |
10.938,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,250 |
09:16 |
+1,850 |
+2,63% |
72,000 |
72,150 |
70,400 |
20,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,200 |
08:12 |
-2,700 |
-3,76% |
68,950 |
69,050 |
71,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ENERGIEKONTOR O.N. |
531350 |
67,600 |
10:20 |
+1,100 |
+1,65% |
67,500 |
67,800 |
66,500 |
390,00 |
|
|
AURUBIS AG |
676650 |
67,500 |
14:06 |
-1,950 |
-2,81% |
67,150 |
67,300 |
69,450 |
888,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,700 |
11:35 |
+0,300 |
+0,45% |
66,800 |
66,850 |
66,400 |
113,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,100 |
08:05 |
+0,050 |
+0,08% |
62,550 |
62,600 |
61,050 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,720 |
13:10 |
-0,560 |
-0,88% |
62,160 |
62,220 |
63,280 |
136,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,800 |
08:02 |
+1,000 |
+1,67% |
60,700 |
60,900 |
59,800 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,980 |
15:37 |
+0,940 |
+1,84% |
52,100 |
52,140 |
51,040 |
41,00 |
|
|
PUMA SE |
696960 |
50,000 |
15:27 |
+4,610 |
+10,16% |
49,780 |
49,840 |
45,390 |
1.410,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,395 |
14:38 |
-0,615 |
-1,23% |
49,505 |
49,520 |
50,010 |
9.618,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,280 |
12:57 |
-0,440 |
-0,88% |
49,070 |
49,100 |
49,720 |
300,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,980 |
08:05 |
-0,020 |
-0,04% |
48,300 |
48,320 |
48,000 |
0,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,210 |
15:32 |
-0,710 |
-1,45% |
48,230 |
48,260 |
48,920 |
788,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
48,250 |
09:59 |
+0,750 |
+1,58% |
47,850 |
47,950 |
47,500 |
11,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,380 |
10:31 |
-0,250 |
-0,52% |
47,280 |
47,310 |
47,630 |
50,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,600 |
11:44 |
+0,500 |
+1,11% |
44,950 |
45,050 |
45,100 |
212,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
45,040 |
15:30 |
-4,560 |
-9,19% |
44,740 |
44,880 |
49,600 |
1.138,00 |
|
|
KION GROUP AG |
KGX888 |
44,730 |
08:00 |
+0,380 |
+0,86% |
44,350 |
44,410 |
44,350 |
12,00 |
|
|
BECHTLE AG O.N. |
515870 |
43,880 |
14:52 |
-1,020 |
-2,27% |
44,120 |
44,180 |
44,900 |
108,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,480 |
14:45 |
-0,500 |
-1,14% |
43,400 |
43,460 |
43,980 |
200,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,600 |
15:28 |
-0,360 |
-0,88% |
40,600 |
40,620 |
40,960 |
2.102,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
40,155 |
14:54 |
+0,730 |
+1,85% |
40,155 |
40,180 |
39,425 |
185,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,660 |
15:06 |
+0,260 |
+0,66% |
39,520 |
39,620 |
39,400 |
232,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,430 |
08:06 |
-0,060 |
-0,16% |
38,500 |
38,540 |
37,490 |
40,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,130 |
15:20 |
-0,570 |
-1,47% |
38,210 |
38,220 |
38,700 |
3.880,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,800 |
15:31 |
+0,620 |
+1,67% |
37,900 |
37,960 |
37,180 |
9.847,00 |
|
|
GEA GROUP AG |
660200 |
37,720 |
11:11 |
+0,420 |
+1,13% |
37,840 |
37,900 |
37,300 |
1,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
35,710 |
15:34 |
-0,640 |
-1,76% |
35,725 |
35,740 |
36,350 |
16.420,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,260 |
10:14 |
+0,220 |
+0,65% |
34,520 |
34,580 |
34,040 |
145,00 |
|
|
RWE AG INH O.N. |
703712 |
32,950 |
15:38 |
-0,180 |
-0,54% |
32,990 |
33,000 |
33,130 |
2.110,00 |
|
|
RTL GROUP |
861149 |
29,650 |
15:19 |
+0,100 |
+0,34% |
29,600 |
29,650 |
29,550 |
15.613,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,500 |
12:09 |
-0,080 |
-0,27% |
29,540 |
29,620 |
29,580 |
185,00 |
|
|
CANCOM SE O.N. |
541910 |
30,020 |
08:12 |
-0,220 |
-0,73% |
28,820 |
28,940 |
30,240 |
0,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,440 |
11:01 |
-0,180 |
-0,63% |
28,320 |
28,350 |
28,620 |
3.421,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,340 |
15:38 |
-0,225 |
-0,79% |
28,315 |
28,325 |
28,565 |
2.122,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,940 |
15:18 |
-0,810 |
-2,82% |
27,870 |
27,890 |
28,750 |
2.945,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,780 |
15:21 |
+2,620 |
+10,41% |
27,780 |
27,800 |
25,160 |
2.820,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,700 |
12:50 |
-1,040 |
-3,62% |
27,260 |
27,360 |
28,740 |
102,00 |
|
|
LANXESS AG |
547040 |
28,210 |
12:59 |
-0,080 |
-0,28% |
27,210 |
27,310 |
28,290 |
3.290,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,680 |
09:00 |
-0,120 |
-0,47% |
25,450 |
25,490 |
25,800 |
200,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,300 |
14:37 |
-0,480 |
-1,86% |
25,300 |
25,340 |
25,780 |
1.890,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
25,670 |
10:32 |
-0,820 |
-3,10% |
25,040 |
25,060 |
26,490 |
1.311,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,020 |
12:56 |
-0,300 |
-1,29% |
23,120 |
23,160 |
23,320 |
264,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
22,180 |
15:33 |
+2,235 |
+11,21% |
22,190 |
22,210 |
19,945 |
143.620,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,120 |
15:15 |
-0,670 |
-2,94% |
22,120 |
22,150 |
22,790 |
855,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,710 |
14:18 |
+0,090 |
+0,42% |
21,690 |
21,700 |
21,620 |
5.168,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,430 |
13:51 |
+0,170 |
+0,84% |
20,350 |
20,370 |
20,260 |
6.495,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,150 |
12:06 |
+0,180 |
+0,95% |
18,870 |
18,910 |
18,970 |
265,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,920 |
15:29 |
+0,030 |
+0,18% |
16,930 |
16,940 |
16,890 |
75,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,420 |
08:12 |
-0,240 |
-1,44% |
16,420 |
16,540 |
16,660 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,906 |
15:28 |
-0,194 |
-1,20% |
15,946 |
15,952 |
16,100 |
11.999,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,120 |
13:45 |
-0,025 |
-0,18% |
14,050 |
14,060 |
14,145 |
4.815,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,090 |
09:32 |
+0,060 |
+0,43% |
13,775 |
13,810 |
14,030 |
1.039,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,690 |
14:29 |
-0,100 |
-0,73% |
13,730 |
13,750 |
13,790 |
5.340,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,360 |
11:23 |
-0,080 |
-0,60% |
13,460 |
13,500 |
13,440 |
3.000,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,450 |
12:54 |
-0,320 |
-2,32% |
13,350 |
13,360 |
13,770 |
366,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,905 |
15:03 |
±0,000 |
±0,00% |
12,915 |
12,920 |
12,905 |
11.195,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,480 |
13:04 |
-0,080 |
-0,69% |
11,465 |
11,475 |
11,560 |
930,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,585 |
15:14 |
+0,020 |
+0,21% |
9,545 |
9,575 |
9,565 |
817,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,780 |
15:14 |
-0,058 |
-0,85% |
6,814 |
6,818 |
6,838 |
40.528,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,000 |
13:19 |
-0,160 |
-2,60% |
5,988 |
5,998 |
6,160 |
2.800,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,825 |
12:05 |
-0,062 |
-1,27% |
4,780 |
4,782 |
4,887 |
3.299,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,031 |
11:54 |
-0,041 |
-1,98% |
2,032 |
2,036 |
2,072 |
43.100,00 |
|
