| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.679,21 |
16:01 |
+76,34 |
+0,79% |
- |
- |
9.602,87 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.950,43 |
03.05. |
+20,84 |
+0,53% |
- |
- |
3.950,43 |
-- |
|
|
RHEINMETALL AG |
703000 |
545,600 |
15:58 |
+13,400 |
+2,52% |
545,800 |
546,200 |
532,200 |
2.126,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
410,400 |
15:28 |
+7,100 |
+1,76% |
411,300 |
411,400 |
403,300 |
1.908,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
284,800 |
08:06 |
+0,600 |
+0,21% |
281,800 |
282,100 |
284,200 |
0,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
268,300 |
15:57 |
+2,700 |
+1,02% |
268,400 |
268,500 |
265,600 |
4.703,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
243,000 |
09:09 |
+3,500 |
+1,46% |
242,500 |
244,000 |
239,500 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,500 |
09:50 |
+0,500 |
+0,22% |
232,600 |
232,800 |
230,000 |
150,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,000 |
15:19 |
+0,500 |
+0,22% |
228,000 |
228,200 |
226,500 |
318,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,900 |
15:49 |
+0,200 |
+0,09% |
224,900 |
225,000 |
224,700 |
395,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,950 |
14:28 |
+0,650 |
+0,35% |
184,200 |
184,300 |
184,300 |
109,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,900 |
15:29 |
+1,520 |
+0,86% |
178,900 |
178,940 |
177,380 |
1.762,00 |
|
|
SAP SE O.N. |
716460 |
170,740 |
15:46 |
+0,380 |
+0,22% |
170,940 |
170,960 |
170,360 |
1.132,00 |
|
|
AIRBUS SE |
938914 |
155,900 |
15:23 |
+1,120 |
+0,72% |
156,120 |
156,140 |
154,780 |
421,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,300 |
12:45 |
-0,350 |
-0,23% |
151,950 |
152,050 |
152,650 |
160,00 |
 |
|
BEIERSDORF AG O.N. |
520000 |
144,000 |
14:50 |
+1,500 |
+1,05% |
143,700 |
143,800 |
142,500 |
152,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
132,800 |
13:59 |
+3,100 |
+2,39% |
131,500 |
131,600 |
129,700 |
500,00 |
|
|
KRONES AG O.N. |
633500 |
123,600 |
11:21 |
+0,600 |
+0,49% |
124,000 |
124,200 |
123,000 |
100,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,250 |
15:29 |
+0,950 |
+0,82% |
117,100 |
117,200 |
116,300 |
2.221,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,350 |
14:54 |
+0,400 |
+0,39% |
103,100 |
103,150 |
102,950 |
1.803,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,250 |
09:09 |
-0,550 |
-0,53% |
102,200 |
102,350 |
102,800 |
10,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,600 |
15:41 |
-0,200 |
-0,20% |
102,000 |
102,200 |
101,800 |
205,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,000 |
11:44 |
+0,150 |
+0,15% |
101,400 |
101,500 |
100,850 |
44,00 |
|
|
HOCHTIEF AG |
607000 |
99,100 |
08:00 |
-0,900 |
-0,90% |
100,300 |
100,500 |
100,000 |
96,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,300 |
13:54 |
+2,700 |
+2,77% |
99,600 |
99,650 |
97,600 |
171,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,480 |
11:23 |
+1,220 |
+1,28% |
97,420 |
97,460 |
95,260 |
120,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,700 |
15:29 |
-0,400 |
-0,48% |
84,150 |
84,250 |
84,100 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,260 |
15:54 |
+0,260 |
+0,31% |
84,220 |
84,280 |
84,000 |
1.228,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,300 |
09:20 |
+0,800 |
+0,97% |
83,500 |
83,800 |
82,500 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,860 |
11:58 |
+0,540 |
+0,66% |
82,940 |
83,200 |
82,320 |
39,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIXT SE ST O.N. |
723132 |
77,950 |
15:09 |
-3,150 |
-3,88% |
77,700 |
77,850 |
81,100 |
942,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
82,700 |
09:45 |
+2,150 |
+2,67% |
82,900 |
83,050 |
80,550 |
299,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,780 |
15:38 |
+0,740 |
+0,94% |
79,720 |
79,760 |
79,040 |
645,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,920 |
15:19 |
+0,220 |
+0,29% |
75,980 |
76,000 |
75,700 |
211,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
74,150 |
15:55 |
+0,600 |
+0,82% |
73,850 |
74,100 |
73,550 |
119,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,400 |
15:34 |
+0,240 |
+0,33% |
72,470 |
72,500 |
72,160 |
15.792,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,500 |
09:20 |
+4,400 |
+6,19% |
75,800 |
75,900 |
71,100 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,150 |
09:20 |
+0,450 |
+0,65% |
70,600 |
70,750 |
69,700 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,750 |
09:09 |
+0,250 |
+0,36% |
71,100 |
71,200 |
69,500 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,800 |
11:50 |
+1,050 |
+1,53% |
69,500 |
69,550 |
68,750 |
3,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
69,700 |
13:53 |
+2,650 |
+3,95% |
69,300 |
69,400 |
67,050 |
483,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,500 |
12:28 |
-0,250 |
-0,37% |
66,800 |
66,950 |
66,750 |
200,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
12:16 |
+1,500 |
+2,31% |
66,400 |
66,600 |
64,800 |
31,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,420 |
14:38 |
+0,640 |
+1,04% |
62,060 |
62,100 |
61,780 |
820,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,800 |
08:02 |
+2,050 |
+3,43% |
61,200 |
61,300 |
59,750 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,900 |
08:06 |
+1,300 |
+2,22% |
60,100 |
60,300 |
58,600 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,520 |
14:41 |
+0,980 |
+1,90% |
52,520 |
52,540 |
51,540 |
1.032,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,360 |
10:37 |
-2,040 |
-3,97% |
49,620 |
49,720 |
51,400 |
436,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,420 |
15:57 |
+0,485 |
+0,99% |
49,435 |
49,445 |
48,935 |
8.414,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,490 |
14:26 |
+0,670 |
+1,37% |
49,280 |
49,300 |
48,820 |
596,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,680 |
14:23 |
+0,640 |
+1,33% |
47,980 |
48,010 |
48,040 |
130,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,680 |
16:01 |
-0,120 |
-0,25% |
47,640 |
47,680 |
47,800 |
350,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,430 |
08:06 |
+0,020 |
+0,04% |
47,490 |
47,520 |
47,410 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,000 |
10:54 |
+0,100 |
+0,22% |
46,550 |
46,700 |
45,900 |
153,00 |
|
|
PUMA SE |
696960 |
45,010 |
11:51 |
-0,190 |
-0,42% |
45,300 |
45,330 |
45,200 |
109,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,620 |
15:47 |
+0,520 |
+1,15% |
45,620 |
45,680 |
45,100 |
508,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,750 |
08:08 |
-0,250 |
-0,57% |
44,300 |
44,350 |
44,000 |
44,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,860 |
14:46 |
+0,540 |
+1,25% |
43,780 |
43,820 |
43,320 |
320,00 |
|
|
KION GROUP AG |
KGX888 |
43,220 |
09:44 |
+0,250 |
+0,58% |
44,470 |
44,520 |
42,970 |
300,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,470 |
15:24 |
-0,500 |
-1,22% |
40,410 |
40,430 |
40,970 |
3.814,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,920 |
14:13 |
-0,190 |
-0,47% |
39,825 |
39,840 |
40,110 |
1.267,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,280 |
15:24 |
-1,800 |
-4,49% |
38,230 |
38,240 |
40,080 |
6.041,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,190 |
08:02 |
-0,160 |
-0,41% |
39,560 |
39,590 |
39,350 |
0,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,020 |
10:48 |
+1,160 |
+3,06% |
39,560 |
39,640 |
37,860 |
168,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,880 |
15:55 |
+0,020 |
+0,05% |
38,000 |
38,040 |
37,860 |
3.326,00 |
|
|
GEA GROUP AG |
660200 |
36,640 |
09:09 |
-0,040 |
-0,11% |
36,780 |
36,820 |
36,680 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,340 |
09:20 |
+0,160 |
+0,45% |
35,380 |
35,520 |
35,180 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
32,380 |
15:20 |
-0,960 |
-2,88% |
32,350 |
32,370 |
33,340 |
4.772,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,150 |
15:01 |
+0,730 |
+2,32% |
32,055 |
32,065 |
31,420 |
4.405,00 |
|
|
CANCOM SE O.N. |
541910 |
30,000 |
09:09 |
-0,080 |
-0,27% |
29,560 |
29,600 |
30,080 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,700 |
14:10 |
+0,050 |
+0,17% |
29,500 |
29,550 |
29,650 |
2.717,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,060 |
14:48 |
+0,560 |
+1,96% |
28,860 |
28,920 |
28,500 |
565,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,340 |
15:31 |
+0,100 |
+0,35% |
28,340 |
28,400 |
28,240 |
339,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,000 |
15:49 |
-0,220 |
-0,78% |
27,990 |
28,000 |
28,220 |
3.668,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,100 |
16:01 |
-0,040 |
-0,14% |
28,090 |
28,100 |
28,140 |
2.707,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,890 |
12:19 |
-0,130 |
-0,46% |
27,740 |
27,750 |
28,020 |
726,00 |
|
|
LANXESS AG |
547040 |
27,460 |
10:56 |
+0,160 |
+0,59% |
27,710 |
27,740 |
27,300 |
300,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,000 |
10:35 |
-0,090 |
-0,34% |
26,730 |
26,750 |
26,090 |
840,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,860 |
15:33 |
+0,420 |
+1,65% |
25,900 |
25,940 |
25,440 |
2.886,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,120 |
10:41 |
-0,120 |
-0,48% |
25,120 |
25,140 |
25,240 |
1.615,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,110 |
12:23 |
+0,330 |
+1,39% |
24,490 |
24,510 |
23,780 |
2.476,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,740 |
14:09 |
+0,340 |
+1,52% |
22,820 |
22,860 |
22,400 |
200,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,710 |
15:50 |
+0,060 |
+0,28% |
21,750 |
21,750 |
21,650 |
8.909,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,200 |
15:43 |
+0,550 |
+2,54% |
22,250 |
22,260 |
21,650 |
1.976,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,965 |
15:48 |
+0,155 |
+0,78% |
19,970 |
19,980 |
19,810 |
3.854,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,990 |
15:38 |
+0,245 |
+1,24% |
20,030 |
20,040 |
19,745 |
23.184,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,990 |
13:02 |
-0,430 |
-2,21% |
18,840 |
18,940 |
19,420 |
1.040,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
15:29 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
500,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,120 |
09:09 |
-0,380 |
-2,30% |
16,340 |
16,460 |
16,500 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,586 |
15:44 |
+0,316 |
+2,07% |
15,594 |
15,600 |
15,270 |
15.696,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
13,690 |
09:09 |
-0,310 |
-2,21% |
13,630 |
13,640 |
14,000 |
150,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,620 |
14:09 |
-0,200 |
-1,45% |
13,520 |
13,550 |
13,820 |
2.650,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,890 |
15:45 |
+0,125 |
+0,91% |
13,860 |
13,900 |
13,765 |
520,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,845 |
15:55 |
+0,150 |
+1,10% |
13,860 |
13,875 |
13,695 |
8.321,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,340 |
08:02 |
±0,000 |
±0,00% |
13,420 |
13,440 |
13,340 |
0,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,650 |
15:21 |
+0,005 |
+0,04% |
12,650 |
12,655 |
12,645 |
2.700,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,430 |
09:51 |
-0,010 |
-0,08% |
12,390 |
12,405 |
12,440 |
150,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,570 |
16:00 |
-0,195 |
-2,00% |
9,545 |
9,575 |
9,765 |
3.317,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,898 |
15:26 |
+0,036 |
+0,52% |
6,882 |
6,886 |
6,862 |
20.024,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,108 |
08:02 |
-0,084 |
-1,36% |
6,160 |
6,166 |
6,192 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,983 |
15:57 |
+0,135 |
+2,78% |
4,982 |
4,984 |
4,848 |
14.542,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,028 |
10:52 |
-0,007 |
-0,34% |
2,015 |
2,021 |
2,035 |
4.250,00 |
|
