| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.890,24 |
13:11 |
+36,43 |
+0,37% |
- |
- |
9.853,81 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.044,46 |
08.05. |
+13,19 |
+0,33% |
- |
- |
4.044,46 |
-- |
|
|
RHEINMETALL AG |
703000 |
534,600 |
13:11 |
-0,200 |
-0,04% |
534,400 |
534,800 |
534,800 |
44.216,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
435,100 |
13:11 |
+1,700 |
+0,39% |
435,000 |
435,200 |
433,400 |
58.118,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
274,600 |
13:09 |
-2,400 |
-0,87% |
274,400 |
274,700 |
277,000 |
9.609,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
261,400 |
13:11 |
-12,200 |
-4,46% |
261,400 |
261,500 |
273,600 |
464.896,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
242,000 |
12:56 |
±0,000 |
±0,00% |
242,000 |
243,000 |
242,000 |
365,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,400 |
13:11 |
+1,200 |
+0,52% |
233,200 |
233,400 |
232,200 |
17.346,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,600 |
13:05 |
+0,500 |
+0,22% |
231,500 |
231,600 |
231,100 |
16.178,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
222,900 |
13:11 |
+0,400 |
+0,18% |
222,800 |
222,900 |
222,500 |
105.276,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
187,100 |
13:10 |
+0,250 |
+0,13% |
187,050 |
187,100 |
186,850 |
24.688,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
183,500 |
13:11 |
+1,920 |
+1,06% |
183,480 |
183,520 |
181,580 |
230.732,00 |
|
|
SAP SE O.N. |
716460 |
176,120 |
13:11 |
-0,340 |
-0,19% |
176,100 |
176,140 |
176,460 |
201.300,00 |
|
|
AIRBUS SE |
938914 |
161,280 |
13:11 |
-0,320 |
-0,20% |
161,220 |
161,280 |
161,600 |
59.829,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,950 |
13:11 |
-0,200 |
-0,13% |
153,850 |
154,000 |
154,150 |
43.334,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,450 |
13:08 |
+1,100 |
+0,76% |
145,400 |
145,500 |
144,350 |
97.503,00 |
|
|
KRONES AG O.N. |
633500 |
130,600 |
13:11 |
-1,200 |
-0,91% |
130,600 |
131,000 |
131,800 |
2.485,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
123,900 |
13:07 |
-4,300 |
-3,35% |
123,900 |
124,100 |
128,200 |
32.811,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,550 |
13:10 |
+0,350 |
+0,30% |
117,550 |
117,600 |
117,200 |
135.606,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
103,800 |
13:08 |
-0,200 |
-0,19% |
103,650 |
103,700 |
104,000 |
25.756,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
99,960 |
13:11 |
-2,690 |
-2,62% |
99,920 |
100,000 |
102,650 |
17.158,00 |
|
|
HOCHTIEF AG |
607000 |
102,200 |
13:03 |
+0,200 |
+0,20% |
102,300 |
102,500 |
102,000 |
9.415,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,400 |
13:10 |
-1,000 |
-0,99% |
100,300 |
100,500 |
101,400 |
14.859,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
100,900 |
13:10 |
-0,250 |
-0,25% |
100,900 |
100,950 |
101,150 |
250.670,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,440 |
13:06 |
+0,700 |
+0,72% |
98,360 |
98,420 |
97,740 |
84.964,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
92,250 |
13:10 |
-1,650 |
-1,76% |
92,250 |
92,400 |
93,900 |
64.654,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,100 |
13:03 |
-0,950 |
-1,12% |
84,050 |
84,200 |
85,050 |
4.086,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,800 |
13:05 |
-0,900 |
-1,06% |
83,750 |
83,950 |
84,700 |
6.048,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,700 |
13:10 |
+0,200 |
+0,24% |
82,600 |
82,700 |
82,500 |
1.504,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,600 |
13:09 |
+0,320 |
+0,39% |
82,560 |
82,640 |
82,280 |
12.497,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,500 |
13:11 |
+0,760 |
+0,93% |
82,480 |
82,540 |
81,740 |
80.638,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
81,200 |
13:08 |
-0,400 |
-0,49% |
81,160 |
81,200 |
81,600 |
109.175,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,350 |
13:10 |
+0,150 |
+0,19% |
79,250 |
79,450 |
79,200 |
25.326,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
77,140 |
13:10 |
+0,300 |
+0,39% |
77,120 |
77,140 |
76,840 |
36.626,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
76,500 |
08:01 |
-0,150 |
-0,20% |
75,900 |
76,250 |
76,650 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,950 |
13:02 |
-0,350 |
-0,47% |
73,800 |
73,950 |
74,300 |
4.405,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,600 |
13:08 |
+0,150 |
+0,20% |
73,550 |
73,650 |
73,450 |
35.179,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,200 |
13:11 |
-4,370 |
-6,02% |
68,190 |
68,200 |
72,570 |
1,56 Mio. |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,000 |
13:02 |
+0,250 |
+0,35% |
72,000 |
72,100 |
71,750 |
11.493,00 |
|
|
AURUBIS AG |
676650 |
68,600 |
13:05 |
-0,100 |
-0,15% |
68,550 |
68,650 |
68,700 |
18.007,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TALANX AG NA O.N. |
TLX100 |
68,550 |
08:01 |
±0,000 |
±0,00% |
68,150 |
68,250 |
68,550 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,300 |
08:01 |
-0,200 |
-0,30% |
67,900 |
68,300 |
67,500 |
0,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,950 |
13:02 |
+0,200 |
+0,30% |
66,850 |
67,000 |
66,750 |
14.907,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,850 |
13:02 |
+0,150 |
+0,24% |
62,500 |
62,700 |
62,700 |
1.624,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,660 |
13:11 |
-0,960 |
-1,56% |
60,640 |
60,680 |
61,620 |
118.892,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,500 |
13:02 |
-0,700 |
-1,14% |
60,400 |
60,600 |
61,200 |
4.377,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,760 |
13:10 |
-0,120 |
-0,23% |
51,760 |
51,780 |
51,880 |
89.819,00 |
|
|
PUMA SE |
696960 |
51,620 |
13:11 |
+1,480 |
+2,95% |
51,580 |
51,660 |
50,140 |
353.742,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,465 |
13:11 |
-0,045 |
-0,09% |
49,460 |
49,470 |
49,510 |
256.767,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,150 |
13:08 |
-0,100 |
-0,20% |
49,100 |
49,250 |
49,250 |
17.051,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,570 |
13:11 |
+0,370 |
+0,75% |
49,550 |
49,580 |
49,200 |
85.461,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,480 |
13:06 |
-0,060 |
-0,12% |
48,420 |
48,480 |
48,540 |
13.966,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,480 |
13:11 |
+0,050 |
+0,10% |
48,480 |
48,500 |
48,430 |
47.076,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,500 |
13:10 |
+0,450 |
+0,96% |
47,470 |
47,510 |
47,050 |
57.998,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,640 |
13:10 |
+0,020 |
+0,04% |
46,600 |
46,700 |
46,620 |
82.884,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,550 |
13:10 |
+0,250 |
+0,55% |
45,450 |
45,600 |
45,300 |
5.846,00 |
|
|
KION GROUP AG |
KGX888 |
44,860 |
09:20 |
+0,200 |
+0,45% |
44,920 |
44,990 |
44,660 |
0,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,700 |
13:10 |
+0,360 |
+0,81% |
44,620 |
44,700 |
44,340 |
33.135,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,600 |
13:02 |
-1,280 |
-2,92% |
42,820 |
42,920 |
43,880 |
8.314,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,880 |
11:09 |
+0,250 |
+0,62% |
40,880 |
40,910 |
40,630 |
552,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
40,200 |
13:11 |
+0,180 |
+0,45% |
40,195 |
40,210 |
40,020 |
70.422,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,560 |
13:03 |
-0,160 |
-0,40% |
39,600 |
39,800 |
39,720 |
2.898,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,520 |
13:10 |
-0,150 |
-0,39% |
38,470 |
38,530 |
38,670 |
38.940,00 |
|
|
GEA GROUP AG |
660200 |
38,480 |
13:04 |
+0,100 |
+0,26% |
38,460 |
38,520 |
38,380 |
24.894,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,120 |
13:11 |
+0,810 |
+2,11% |
39,110 |
39,130 |
38,310 |
810.054,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,960 |
10:19 |
+0,020 |
+0,05% |
37,860 |
37,900 |
37,940 |
140,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,270 |
13:11 |
+0,210 |
+0,58% |
36,260 |
36,275 |
36,060 |
1,29 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,380 |
13:02 |
+0,440 |
+1,26% |
35,240 |
35,360 |
34,940 |
18.882,00 |
|
|
RWE AG INH O.N. |
703712 |
33,420 |
13:11 |
+0,410 |
+1,24% |
33,410 |
33,430 |
33,010 |
404.812,00 |
|
|
RTL GROUP |
861149 |
29,750 |
13:00 |
-0,050 |
-0,17% |
29,750 |
29,850 |
29,800 |
558,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,380 |
13:03 |
-0,280 |
-0,94% |
29,280 |
29,380 |
29,660 |
5.740,00 |
|
|
CANCOM SE O.N. |
541910 |
29,180 |
13:02 |
+0,080 |
+0,27% |
29,020 |
29,140 |
29,100 |
6.789,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,080 |
13:11 |
-0,400 |
-1,40% |
28,070 |
28,090 |
28,480 |
367.035,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,410 |
13:11 |
-0,065 |
-0,23% |
28,400 |
28,410 |
28,475 |
518.602,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,540 |
13:09 |
-0,710 |
-2,51% |
27,520 |
27,540 |
28,250 |
463.040,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,520 |
13:11 |
-0,200 |
-0,72% |
27,520 |
27,600 |
27,720 |
21.309,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,540 |
13:03 |
-0,160 |
-0,58% |
27,520 |
27,560 |
27,700 |
28.742,00 |
|
|
LANXESS AG |
547040 |
27,880 |
13:10 |
+0,360 |
+1,31% |
27,870 |
27,910 |
27,520 |
121.064,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
24,740 |
13:07 |
-0,760 |
-2,98% |
24,650 |
24,700 |
25,500 |
279.312,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,680 |
13:10 |
-1,660 |
-6,55% |
23,660 |
23,700 |
25,340 |
302.354,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
25,160 |
08:59 |
+0,040 |
+0,16% |
24,690 |
24,700 |
25,120 |
260,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,540 |
13:03 |
-0,460 |
-2,00% |
22,500 |
22,560 |
23,000 |
93.694,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
22,930 |
13:11 |
+0,370 |
+1,64% |
22,920 |
22,940 |
22,560 |
1,76 Mio. |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,090 |
13:10 |
-0,380 |
-1,69% |
22,080 |
22,100 |
22,470 |
44.508,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,830 |
13:10 |
+0,190 |
+0,88% |
21,820 |
21,830 |
21,640 |
1,55 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,460 |
13:11 |
+0,010 |
+0,05% |
20,450 |
20,470 |
20,450 |
74.264,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,020 |
13:05 |
+0,110 |
+0,58% |
19,020 |
19,080 |
18,910 |
6.667,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
13:06 |
+0,030 |
+0,18% |
16,970 |
16,990 |
16,950 |
32.739,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,500 |
13:02 |
-0,120 |
-0,72% |
16,440 |
16,500 |
16,620 |
19.251,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,052 |
13:11 |
+0,052 |
+0,32% |
16,052 |
16,056 |
16,000 |
1,40 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,175 |
13:09 |
+0,085 |
+0,60% |
14,170 |
14,180 |
14,090 |
862.925,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,120 |
13:10 |
+0,130 |
+0,93% |
14,110 |
14,130 |
13,990 |
118.023,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,675 |
13:10 |
-0,130 |
-0,94% |
13,670 |
13,685 |
13,805 |
127.452,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,500 |
13:10 |
±0,000 |
±0,00% |
13,480 |
13,500 |
13,500 |
25.686,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,400 |
13:02 |
-0,100 |
-0,74% |
13,450 |
13,470 |
13,500 |
38.147,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,040 |
13:10 |
+0,070 |
+0,54% |
13,040 |
13,050 |
12,970 |
682.171,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,685 |
13:11 |
+0,195 |
+1,70% |
11,685 |
11,690 |
11,490 |
201.857,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,565 |
13:02 |
-0,060 |
-0,62% |
9,565 |
9,580 |
9,625 |
612.595,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,762 |
13:11 |
-0,034 |
-0,50% |
6,760 |
6,764 |
6,796 |
978.291,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,902 |
13:09 |
-0,092 |
-1,53% |
5,898 |
5,906 |
5,994 |
1,11 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,836 |
13:08 |
-0,001 |
-0,02% |
4,835 |
4,842 |
4,837 |
375.412,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,053 |
09:34 |
-0,031 |
-1,49% |
2,033 |
2,036 |
2,084 |
2.000,00 |
|
