| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.635,07 |
12:45 |
-26,34 |
-0,27% |
- |
- |
9.661,41 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.976,30 |
29.04. |
-6,27 |
-0,16% |
- |
- |
3.976,30 |
-- |
|
|
RHEINMETALL AG |
703000 |
519,600 |
12:44 |
-3,800 |
-0,73% |
520,000 |
520,200 |
523,400 |
394,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
412,800 |
12:22 |
-2,200 |
-0,53% |
413,400 |
413,600 |
415,000 |
409,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
287,900 |
09:10 |
-4,600 |
-1,57% |
288,000 |
288,300 |
292,500 |
15,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,000 |
11:40 |
±0,000 |
±0,00% |
267,500 |
267,600 |
267,000 |
804,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
260,500 |
08:06 |
+2,500 |
+0,97% |
257,000 |
258,500 |
258,000 |
0,00 |
 |
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,400 |
09:36 |
-0,100 |
-0,04% |
232,900 |
233,000 |
233,500 |
10,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
228,100 |
11:13 |
-4,200 |
-1,81% |
229,100 |
229,300 |
232,300 |
62,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
226,800 |
10:14 |
+3,100 |
+1,39% |
227,400 |
227,500 |
223,700 |
75,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,100 |
11:25 |
-1,500 |
-0,82% |
181,400 |
181,450 |
182,600 |
3,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,800 |
11:59 |
+0,640 |
+0,36% |
177,820 |
177,860 |
177,160 |
479,00 |
|
|
SAP SE O.N. |
716460 |
170,100 |
12:07 |
-1,540 |
-0,90% |
170,660 |
170,700 |
171,640 |
306,00 |
|
|
AIRBUS SE |
938914 |
155,720 |
11:46 |
-0,360 |
-0,23% |
156,120 |
156,140 |
156,080 |
165,00 |
|
|
MERCK KGAA O.N. |
659990 |
150,000 |
09:31 |
+0,250 |
+0,17% |
148,950 |
149,000 |
149,750 |
42,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,550 |
12:33 |
-0,200 |
-0,14% |
140,200 |
140,250 |
140,750 |
76,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
128,700 |
12:29 |
+0,400 |
+0,31% |
128,800 |
129,000 |
128,300 |
200,00 |
|
|
KRONES AG O.N. |
633500 |
126,000 |
09:03 |
+2,400 |
+1,94% |
124,800 |
125,400 |
123,600 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,900 |
12:39 |
-3,300 |
-2,72% |
117,800 |
117,850 |
121,200 |
3.112,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,900 |
12:44 |
-3,000 |
-2,81% |
103,950 |
104,000 |
106,900 |
157,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
100,300 |
08:02 |
-1,000 |
-0,99% |
101,500 |
101,600 |
101,300 |
0,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,700 |
08:06 |
+0,500 |
+0,49% |
100,700 |
100,850 |
101,200 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
99,800 |
08:06 |
-0,650 |
-0,65% |
100,700 |
100,800 |
100,450 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,100 |
08:02 |
-0,800 |
-0,79% |
100,200 |
100,400 |
100,900 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
98,850 |
08:00 |
+0,200 |
+0,20% |
99,200 |
99,300 |
98,650 |
8,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,000 |
08:01 |
-0,480 |
-0,50% |
96,020 |
96,060 |
96,480 |
100,00 |
|
|
SIXT SE ST O.N. |
723132 |
90,200 |
10:10 |
-1,300 |
-1,42% |
90,750 |
90,900 |
91,500 |
30,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,100 |
12:04 |
-2,200 |
-2,52% |
85,200 |
85,240 |
87,300 |
3.929,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,200 |
09:59 |
+0,050 |
+0,06% |
83,050 |
83,200 |
83,150 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,500 |
08:34 |
±0,000 |
±0,00% |
82,500 |
82,900 |
82,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
82,050 |
11:57 |
-0,050 |
-0,06% |
82,100 |
82,250 |
82,100 |
168,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
79,880 |
10:54 |
+2,740 |
+3,55% |
79,920 |
80,180 |
77,140 |
0,00 |
|
|
AURUBIS AG |
676650 |
76,200 |
10:42 |
+1,400 |
+1,87% |
76,250 |
76,300 |
74,800 |
80,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,120 |
08:02 |
+0,140 |
+0,19% |
75,120 |
75,160 |
74,980 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
74,300 |
10:46 |
+0,960 |
+1,31% |
74,460 |
74,500 |
73,340 |
309,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,550 |
11:28 |
-1,100 |
-1,47% |
73,200 |
73,400 |
74,650 |
25,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,300 |
08:02 |
+1,050 |
+1,47% |
72,450 |
72,750 |
71,250 |
0,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,410 |
12:35 |
-3,780 |
-5,03% |
71,500 |
71,540 |
75,190 |
30.366,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,750 |
08:06 |
-0,550 |
-0,77% |
70,950 |
71,000 |
71,300 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,750 |
08:02 |
-0,550 |
-0,78% |
70,450 |
70,550 |
70,300 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,800 |
09:03 |
-0,200 |
-0,29% |
68,700 |
68,800 |
69,000 |
0,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,500 |
12:11 |
+2,200 |
+3,42% |
66,500 |
66,550 |
64,300 |
4,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,900 |
08:05 |
+0,100 |
+0,16% |
65,000 |
65,100 |
63,800 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,540 |
10:15 |
+0,040 |
+0,07% |
61,240 |
61,280 |
61,500 |
30,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
60,200 |
08:02 |
+0,100 |
+0,17% |
60,000 |
60,100 |
60,100 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,900 |
08:05 |
+0,300 |
+0,51% |
59,000 |
59,200 |
58,600 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,600 |
08:05 |
-0,760 |
-1,42% |
52,380 |
52,400 |
53,360 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,360 |
11:13 |
-0,260 |
-0,50% |
51,600 |
51,640 |
51,620 |
52,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,850 |
08:02 |
-0,300 |
-0,59% |
50,150 |
50,250 |
51,150 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,685 |
12:39 |
+0,545 |
+1,11% |
49,600 |
49,615 |
49,140 |
15.509,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,740 |
11:18 |
-0,580 |
-1,18% |
48,300 |
48,320 |
49,320 |
1.084,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,580 |
08:02 |
-0,820 |
-1,69% |
47,400 |
47,460 |
48,400 |
0,00 |
|
|
COVESTRO AG O.N. |
606214 |
46,270 |
12:08 |
-1,690 |
-3,52% |
46,900 |
46,920 |
47,960 |
3.975,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,450 |
11:36 |
+0,450 |
+0,98% |
46,350 |
46,550 |
46,000 |
29,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,380 |
12:00 |
-1,080 |
-2,32% |
45,380 |
45,440 |
46,460 |
112,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,150 |
12:07 |
-1,050 |
-2,32% |
44,150 |
44,200 |
45,200 |
180,00 |
|
|
PUMA SE |
696960 |
44,110 |
11:48 |
-0,240 |
-0,54% |
43,920 |
43,960 |
44,350 |
528,00 |
|
|
KION GROUP AG |
KGX888 |
43,670 |
10:18 |
-0,260 |
-0,59% |
43,690 |
43,720 |
43,930 |
110,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,480 |
11:32 |
-0,710 |
-1,61% |
43,500 |
43,520 |
44,190 |
7.184,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
41,800 |
09:47 |
-1,220 |
-2,84% |
43,020 |
43,060 |
43,020 |
240,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,570 |
12:20 |
+0,470 |
+1,20% |
39,520 |
39,530 |
39,100 |
1.942,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,505 |
12:21 |
+0,345 |
+0,88% |
39,465 |
39,480 |
39,160 |
160,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,840 |
09:38 |
+1,360 |
+3,63% |
38,900 |
38,910 |
37,480 |
40,00 |
|
|
GEA GROUP AG |
660200 |
37,800 |
10:12 |
+0,360 |
+0,96% |
37,900 |
37,940 |
37,440 |
46,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,060 |
08:02 |
+0,440 |
+1,20% |
37,500 |
37,580 |
36,620 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,320 |
11:43 |
-0,320 |
-0,85% |
37,180 |
37,240 |
37,640 |
1.481,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,460 |
09:03 |
-0,080 |
-0,23% |
35,160 |
35,260 |
35,540 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
33,120 |
12:33 |
-0,010 |
-0,03% |
33,100 |
33,110 |
33,130 |
2.647,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,030 |
12:06 |
+0,135 |
+0,41% |
33,095 |
33,105 |
32,895 |
1.744,00 |
|
|
CANCOM SE O.N. |
541910 |
29,600 |
08:06 |
+0,180 |
+0,61% |
29,500 |
29,540 |
29,420 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,100 |
09:55 |
-0,100 |
-0,34% |
29,150 |
29,250 |
29,200 |
678,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,480 |
08:06 |
-0,240 |
-0,84% |
28,460 |
28,500 |
28,720 |
0,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,970 |
11:06 |
+0,310 |
+1,12% |
27,970 |
27,990 |
27,660 |
343,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,545 |
12:45 |
+0,070 |
+0,25% |
27,545 |
27,555 |
27,475 |
1.900,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,460 |
12:30 |
+1,250 |
+4,77% |
27,530 |
27,550 |
26,210 |
11.143,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,400 |
09:46 |
+0,400 |
+1,48% |
27,430 |
27,470 |
27,000 |
1.000,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
27,040 |
09:55 |
-0,040 |
-0,15% |
26,840 |
26,880 |
27,080 |
178,00 |
|
|
LANXESS AG |
547040 |
26,200 |
08:06 |
+0,230 |
+0,89% |
26,610 |
26,640 |
25,970 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,400 |
11:27 |
-0,520 |
-1,93% |
26,300 |
26,340 |
26,920 |
515,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,380 |
08:02 |
+0,100 |
+0,40% |
25,280 |
25,300 |
25,280 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,940 |
12:43 |
-0,760 |
-2,96% |
24,940 |
24,960 |
25,700 |
997,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,800 |
12:25 |
-0,200 |
-0,87% |
22,740 |
22,780 |
23,000 |
300,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,940 |
12:44 |
-0,040 |
-0,18% |
21,920 |
21,950 |
21,980 |
3.161,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,580 |
11:27 |
-0,150 |
-0,69% |
21,520 |
21,530 |
21,730 |
5.692,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,440 |
11:49 |
+0,080 |
+0,41% |
19,540 |
19,555 |
19,360 |
861,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,380 |
12:42 |
+0,255 |
+1,33% |
19,345 |
19,355 |
19,125 |
7.084,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,230 |
11:07 |
-0,100 |
-0,52% |
19,310 |
19,370 |
19,330 |
353,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
10:22 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
650,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,680 |
11:28 |
+0,280 |
+1,71% |
16,480 |
16,600 |
16,400 |
140,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,944 |
11:58 |
-0,174 |
-1,15% |
15,012 |
15,016 |
15,118 |
13.542,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
K+S AG NA O.N. |
KSAG88 |
14,160 |
12:14 |
+0,620 |
+4,58% |
14,095 |
14,140 |
13,540 |
1.412,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,625 |
12:04 |
-0,235 |
-1,70% |
13,635 |
13,645 |
13,860 |
15.030,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
08:02 |
-0,040 |
-0,30% |
13,520 |
13,540 |
13,480 |
0,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,910 |
08:06 |
-0,050 |
-0,39% |
13,480 |
13,510 |
12,960 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,200 |
12:09 |
-0,070 |
-0,53% |
13,230 |
13,250 |
13,270 |
600,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,530 |
09:03 |
-0,020 |
-0,16% |
12,475 |
12,490 |
12,550 |
1.680,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,450 |
12:09 |
-0,050 |
-0,40% |
12,455 |
12,460 |
12,500 |
5.185,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,880 |
12:33 |
+0,185 |
+1,91% |
9,840 |
9,875 |
9,695 |
1.891,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,770 |
12:38 |
+0,010 |
+0,15% |
6,758 |
6,764 |
6,760 |
44.000,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,700 |
09:14 |
+0,026 |
+0,39% |
6,550 |
6,554 |
6,674 |
20.073,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,761 |
11:42 |
-0,001 |
-0,02% |
4,804 |
4,808 |
4,762 |
3.867,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,046 |
12:42 |
+0,036 |
+1,79% |
2,046 |
2,049 |
2,010 |
39.280,00 |
|
