| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.584,02 |
10:29 |
+31,81 |
+0,33% |
- |
- |
9.552,21 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.929,59 |
02.05. |
-8,56 |
-0,22% |
- |
- |
3.929,59 |
-- |
 |
|
RHEINMETALL AG |
703000 |
518,200 |
10:29 |
+5,800 |
+1,13% |
518,000 |
518,400 |
512,400 |
64.317,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
408,200 |
10:29 |
-1,700 |
-0,41% |
408,100 |
408,200 |
409,900 |
25.251,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
283,700 |
10:29 |
+2,200 |
+0,78% |
283,600 |
283,900 |
281,500 |
4.408,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,200 |
10:29 |
-0,200 |
-0,07% |
267,100 |
267,200 |
267,400 |
105.641,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
240,000 |
10:29 |
+2,000 |
+0,84% |
239,000 |
240,500 |
238,000 |
650,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,000 |
10:29 |
-0,700 |
-0,30% |
230,800 |
231,000 |
231,700 |
9.800,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,300 |
10:28 |
+0,300 |
+0,13% |
224,200 |
224,400 |
224,000 |
46.103,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
223,500 |
10:29 |
+3,200 |
+1,45% |
223,300 |
223,500 |
220,300 |
14.800,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,900 |
10:29 |
+2,100 |
+1,15% |
184,900 |
184,950 |
182,800 |
26.261,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,180 |
10:29 |
-0,020 |
-0,01% |
175,180 |
175,240 |
175,200 |
59.017,00 |
|
|
SAP SE O.N. |
716460 |
169,800 |
10:29 |
+1,260 |
+0,75% |
169,780 |
169,820 |
168,540 |
123.569,00 |
|
|
AIRBUS SE |
938914 |
154,240 |
10:29 |
+0,680 |
+0,44% |
154,180 |
154,240 |
153,560 |
36.589,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,400 |
10:29 |
+2,100 |
+1,40% |
152,400 |
152,450 |
150,300 |
32.521,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,300 |
10:29 |
+0,150 |
+0,11% |
142,250 |
142,300 |
142,150 |
49.257,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
125,100 |
10:27 |
-0,300 |
-0,24% |
125,000 |
125,300 |
125,400 |
2.173,00 |
|
|
KRONES AG O.N. |
633500 |
123,000 |
10:02 |
-1,600 |
-1,28% |
122,800 |
123,200 |
124,600 |
1.952,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
116,150 |
10:29 |
+1,800 |
+1,57% |
116,100 |
116,200 |
114,350 |
131.273,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,950 |
10:29 |
+0,950 |
+0,93% |
102,800 |
102,950 |
102,000 |
16.318,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
102,900 |
10:18 |
+1,300 |
+1,28% |
102,700 |
102,900 |
101,600 |
1.505,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,350 |
10:29 |
+0,400 |
+0,39% |
102,350 |
102,450 |
101,950 |
61.954,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,600 |
10:28 |
+0,150 |
+0,15% |
100,600 |
100,650 |
100,450 |
16.404,00 |
|
|
HOCHTIEF AG |
607000 |
99,550 |
10:29 |
+0,850 |
+0,86% |
99,450 |
99,600 |
98,700 |
3.413,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
98,350 |
10:25 |
+1,000 |
+1,03% |
98,250 |
98,450 |
97,350 |
38.415,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,260 |
10:24 |
-0,360 |
-0,38% |
94,240 |
94,300 |
94,620 |
25.667,00 |
|
|
SIXT SE ST O.N. |
723132 |
92,200 |
10:29 |
+1,700 |
+1,88% |
92,200 |
92,350 |
90,500 |
6.567,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,080 |
10:29 |
+0,680 |
+0,82% |
84,060 |
84,120 |
83,400 |
21.877,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,300 |
09:55 |
+0,500 |
+0,60% |
83,200 |
83,400 |
82,800 |
443,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,450 |
10:29 |
+1,150 |
+1,41% |
82,400 |
82,500 |
81,300 |
9.250,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,620 |
10:29 |
+0,020 |
+0,02% |
81,600 |
81,680 |
81,600 |
10.018,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
80,850 |
10:29 |
+0,850 |
+1,06% |
80,800 |
80,900 |
80,000 |
5.854,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
77,680 |
10:29 |
+3,680 |
+4,97% |
77,620 |
77,680 |
74,000 |
370.986,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,540 |
10:28 |
+0,480 |
+0,64% |
75,520 |
75,560 |
75,060 |
11.390,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,700 |
10:24 |
+2,500 |
+3,56% |
72,600 |
72,800 |
70,200 |
23.469,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,300 |
08:02 |
+0,750 |
+1,05% |
71,800 |
71,950 |
71,550 |
0,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,450 |
10:29 |
+0,540 |
+0,76% |
71,430 |
71,450 |
70,910 |
387.105,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,300 |
09:04 |
+0,200 |
+0,28% |
70,600 |
70,700 |
71,100 |
700,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,650 |
10:26 |
-0,100 |
-0,14% |
69,550 |
69,700 |
69,750 |
6.968,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
68,800 |
10:21 |
+0,300 |
+0,44% |
68,700 |
68,850 |
68,500 |
14.795,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
66,950 |
10:29 |
-8,300 |
-11,03% |
66,800 |
66,950 |
75,250 |
358.989,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,550 |
10:29 |
+0,450 |
+0,68% |
66,500 |
66,650 |
66,100 |
7.765,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
64,300 |
08:02 |
±0,000 |
±0,00% |
64,400 |
64,500 |
64,300 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,580 |
10:25 |
+0,380 |
+0,62% |
61,580 |
61,620 |
61,200 |
27.254,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,100 |
10:28 |
+1,400 |
+2,35% |
61,050 |
61,150 |
59,700 |
25.723,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,000 |
10:22 |
+1,000 |
+1,69% |
59,800 |
60,000 |
59,000 |
1.988,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,600 |
10:27 |
+0,400 |
+0,78% |
51,560 |
51,600 |
51,200 |
24.632,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,350 |
10:26 |
+0,630 |
+1,27% |
50,350 |
50,450 |
49,720 |
14.030,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,720 |
10:29 |
+0,075 |
+0,15% |
48,715 |
48,725 |
48,645 |
234.227,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,570 |
10:29 |
+0,530 |
+1,10% |
48,600 |
48,630 |
48,040 |
40.049,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,560 |
10:25 |
+0,600 |
+1,25% |
48,520 |
48,580 |
47,960 |
12.226,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,940 |
10:29 |
+0,880 |
+1,87% |
47,910 |
47,960 |
47,060 |
102.056,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,300 |
10:29 |
+0,080 |
+0,17% |
47,290 |
47,310 |
47,220 |
32.546,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,050 |
10:25 |
+0,050 |
+0,11% |
45,900 |
46,050 |
46,000 |
3.844,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,260 |
10:28 |
+0,440 |
+0,98% |
45,240 |
45,280 |
44,820 |
5.099,00 |
|
|
PUMA SE |
696960 |
44,430 |
10:28 |
+1,630 |
+3,81% |
44,420 |
44,470 |
42,800 |
112.142,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,850 |
10:25 |
±0,000 |
±0,00% |
43,850 |
43,950 |
43,850 |
2.715,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,480 |
10:29 |
+0,240 |
+0,55% |
43,400 |
43,460 |
43,240 |
11.965,00 |
|
|
KION GROUP AG |
KGX888 |
42,760 |
09:09 |
-0,180 |
-0,42% |
42,730 |
42,800 |
42,940 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,690 |
10:16 |
-2,000 |
-4,68% |
40,280 |
40,310 |
42,690 |
38.333,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,040 |
10:29 |
-0,160 |
-0,40% |
40,030 |
40,060 |
40,200 |
64.046,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,915 |
10:27 |
+0,330 |
+0,83% |
39,910 |
39,935 |
39,585 |
32.373,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,720 |
10:29 |
+0,200 |
+0,51% |
39,710 |
39,730 |
39,520 |
183.171,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,880 |
10:25 |
+0,900 |
+2,43% |
37,840 |
37,940 |
36,980 |
4.295,00 |
|
|
GEA GROUP AG |
660200 |
36,680 |
10:29 |
-0,020 |
-0,05% |
36,660 |
36,680 |
36,700 |
9.623,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,160 |
10:19 |
+0,600 |
+1,69% |
36,020 |
36,060 |
35,560 |
4.000,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,980 |
10:29 |
+0,260 |
+0,75% |
34,980 |
35,020 |
34,720 |
9.273,00 |
|
|
RWE AG INH O.N. |
703712 |
33,320 |
10:27 |
+0,010 |
+0,03% |
33,320 |
33,330 |
33,310 |
473.908,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
31,865 |
10:29 |
+0,530 |
+1,69% |
31,855 |
31,865 |
31,335 |
538.730,00 |
|
|
CANCOM SE O.N. |
541910 |
29,880 |
10:21 |
+0,080 |
+0,27% |
29,780 |
29,880 |
29,800 |
1.580,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,250 |
08:01 |
+0,250 |
+0,86% |
29,300 |
29,400 |
29,000 |
10,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,620 |
10:13 |
+0,240 |
+0,85% |
28,500 |
28,600 |
28,380 |
3.961,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,140 |
10:29 |
+0,170 |
+0,61% |
28,130 |
28,160 |
27,970 |
148.385,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,040 |
10:28 |
+0,220 |
+0,79% |
28,020 |
28,080 |
27,820 |
20.126,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,950 |
10:29 |
-0,180 |
-0,64% |
27,945 |
27,960 |
28,130 |
288.524,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,350 |
10:28 |
+0,080 |
+0,29% |
27,330 |
27,350 |
27,270 |
265.168,00 |
|
|
LANXESS AG |
547040 |
26,910 |
10:21 |
-0,070 |
-0,26% |
26,860 |
26,900 |
26,980 |
14.783,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,800 |
10:29 |
-0,450 |
-1,65% |
26,790 |
26,820 |
27,250 |
75.144,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,660 |
10:28 |
-0,280 |
-1,08% |
25,640 |
25,660 |
25,940 |
127.986,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,260 |
10:25 |
+0,040 |
+0,16% |
25,240 |
25,300 |
25,220 |
26.845,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
23,320 |
10:04 |
-0,280 |
-1,19% |
23,350 |
23,370 |
23,600 |
154,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,700 |
10:26 |
+0,200 |
+0,89% |
22,700 |
22,720 |
22,500 |
2.673,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,700 |
10:29 |
-0,030 |
-0,14% |
21,700 |
21,710 |
21,730 |
863.244,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,700 |
10:26 |
+0,310 |
+1,45% |
21,670 |
21,700 |
21,390 |
31.431,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,715 |
10:28 |
+0,090 |
+0,46% |
19,700 |
19,720 |
19,625 |
123.946,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,410 |
10:29 |
+0,155 |
+0,80% |
19,405 |
19,420 |
19,255 |
925.818,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,120 |
10:27 |
+0,110 |
+0,58% |
19,050 |
19,130 |
19,010 |
165.899,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
10:27 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
130.168,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,480 |
10:05 |
+0,060 |
+0,37% |
16,480 |
16,560 |
16,420 |
1.498,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,192 |
10:29 |
+0,152 |
+1,01% |
15,192 |
15,200 |
15,040 |
1,98 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,020 |
10:28 |
+0,095 |
+0,68% |
14,015 |
14,025 |
13,925 |
805.675,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,875 |
10:28 |
+0,080 |
+0,58% |
13,865 |
13,880 |
13,795 |
192.136,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,690 |
10:27 |
+0,050 |
+0,37% |
13,700 |
13,730 |
13,640 |
95.442,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,570 |
10:29 |
+0,040 |
+0,30% |
13,560 |
13,590 |
13,530 |
36.150,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,420 |
09:09 |
-0,020 |
-0,15% |
13,400 |
13,440 |
13,440 |
286,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,510 |
10:29 |
-0,005 |
-0,04% |
12,500 |
12,510 |
12,515 |
666.734,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,370 |
10:28 |
-0,065 |
-0,52% |
12,355 |
12,380 |
12,435 |
40.217,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,855 |
10:29 |
-0,040 |
-0,40% |
9,840 |
9,855 |
9,895 |
272.517,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,904 |
10:29 |
+0,066 |
+0,97% |
6,906 |
6,908 |
6,838 |
785.246,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,198 |
10:29 |
+0,022 |
+0,36% |
6,196 |
6,206 |
6,176 |
210.974,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,827 |
10:29 |
-0,035 |
-0,72% |
4,821 |
4,828 |
4,862 |
392.249,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,020 |
08:14 |
-0,026 |
-1,27% |
1,975 |
1,979 |
2,046 |
4.455,00 |
|
