| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.939,85 |
17:18 |
+29,50 |
+0,30% |
- |
- |
9.910,35 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.005,75 |
05.06. |
+34,38 |
+0,87% |
- |
- |
4.005,75 |
-- |
|
|
RHEINMETALL AG |
703000 |
524,600 |
17:18 |
+1,000 |
+0,19% |
524,400 |
524,800 |
523,600 |
200.167,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,000 |
17:18 |
+5,500 |
+1,20% |
462,000 |
462,100 |
456,500 |
102.213,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,400 |
17:17 |
+1,600 |
+0,61% |
264,300 |
264,400 |
262,800 |
336.613,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
249,000 |
17:18 |
+2,700 |
+1,10% |
248,900 |
249,100 |
246,300 |
70.872,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
238,000 |
17:18 |
+6,000 |
+2,59% |
237,500 |
238,000 |
232,000 |
10.973,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,800 |
17:17 |
+3,300 |
+1,43% |
234,800 |
234,900 |
231,500 |
39.230,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
231,200 |
17:17 |
-0,500 |
-0,22% |
231,100 |
231,200 |
231,700 |
154.584,00 |
 |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,200 |
17:17 |
-1,100 |
-0,48% |
228,100 |
228,200 |
229,300 |
29.358,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,400 |
17:17 |
±0,000 |
±0,00% |
188,400 |
188,450 |
188,400 |
85.460,00 |
|
|
SAP SE O.N. |
716460 |
177,660 |
17:18 |
+6,140 |
+3,58% |
177,640 |
177,680 |
171,520 |
1,26 Mio. |
|
|
SIEMENS AG NA O.N. |
723610 |
175,420 |
17:18 |
-3,400 |
-1,90% |
175,400 |
175,440 |
178,820 |
475.761,00 |
|
|
MERCK KGAA O.N. |
659990 |
172,150 |
17:18 |
+1,400 |
+0,82% |
172,100 |
172,200 |
170,750 |
91.627,00 |
|
|
AIRBUS SE |
938914 |
153,320 |
17:18 |
+0,140 |
+0,09% |
153,280 |
153,320 |
153,180 |
122.285,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,650 |
17:18 |
-1,350 |
-0,94% |
142,600 |
142,700 |
144,000 |
122.600,00 |
|
|
KRONES AG O.N. |
633500 |
123,600 |
17:11 |
-2,200 |
-1,75% |
123,600 |
123,800 |
125,800 |
7.963,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
117,500 |
17:15 |
+1,100 |
+0,94% |
117,600 |
117,800 |
116,400 |
35.386,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,500 |
17:18 |
-0,600 |
-0,53% |
113,450 |
113,500 |
114,100 |
435.136,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,750 |
17:15 |
-0,600 |
-0,54% |
109,750 |
109,800 |
110,350 |
105.114,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
108,100 |
17:16 |
+1,000 |
+0,93% |
108,000 |
108,200 |
107,100 |
52.243,00 |
|
|
HOCHTIEF AG |
607000 |
100,200 |
17:17 |
-0,900 |
-0,89% |
100,200 |
100,300 |
101,100 |
15.946,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,150 |
17:18 |
-0,850 |
-0,84% |
100,100 |
100,200 |
101,000 |
51.878,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
97,000 |
17:17 |
+5,750 |
+6,30% |
96,950 |
97,100 |
91,250 |
133.600,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,180 |
17:18 |
+0,340 |
+0,36% |
95,180 |
95,220 |
94,840 |
143.804,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,580 |
17:18 |
+0,160 |
+0,18% |
91,560 |
91,580 |
91,420 |
372.902,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
85,450 |
17:17 |
+0,600 |
+0,71% |
85,450 |
85,500 |
84,850 |
64.890,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,100 |
16:59 |
+0,300 |
+0,36% |
84,100 |
84,400 |
83,800 |
1.327,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,140 |
17:17 |
+0,740 |
+0,89% |
84,120 |
84,140 |
83,400 |
130.230,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,700 |
08:00 |
+1,250 |
+1,57% |
82,200 |
82,300 |
79,450 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CTS EVENTIM KGAA |
547030 |
80,650 |
17:17 |
+1,400 |
+1,77% |
80,650 |
80,700 |
79,250 |
74.994,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,500 |
17:18 |
-2,660 |
-3,20% |
80,440 |
80,500 |
83,160 |
116.246,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,900 |
17:18 |
+0,160 |
+0,21% |
75,860 |
75,900 |
75,740 |
366.375,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,650 |
17:16 |
-1,700 |
-2,20% |
75,600 |
75,700 |
77,350 |
46.689,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,900 |
09:17 |
+0,150 |
+0,20% |
75,100 |
75,200 |
74,750 |
38,00 |
|
|
AURUBIS AG |
676650 |
74,050 |
17:18 |
+0,200 |
+0,27% |
74,000 |
74,100 |
73,850 |
29.489,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,900 |
17:14 |
+0,750 |
+1,03% |
73,900 |
74,000 |
73,150 |
11.856,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,750 |
17:17 |
+0,300 |
+0,42% |
71,700 |
71,750 |
71,450 |
58.884,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,500 |
17:15 |
-0,900 |
-1,24% |
71,450 |
71,550 |
72,400 |
24.114,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,200 |
08:06 |
+0,300 |
+0,42% |
69,600 |
70,000 |
70,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
17:17 |
-0,450 |
-0,66% |
67,750 |
67,800 |
68,200 |
59.026,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,850 |
17:13 |
+0,100 |
+0,15% |
66,800 |
66,850 |
66,750 |
19.613,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,610 |
17:18 |
+0,030 |
+0,05% |
65,610 |
65,620 |
65,580 |
2,15 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,820 |
17:18 |
-0,060 |
-0,09% |
64,800 |
64,840 |
64,880 |
67.645,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,420 |
17:18 |
-0,540 |
-0,87% |
61,400 |
61,440 |
61,960 |
208.855,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
58,500 |
17:16 |
+0,800 |
+1,39% |
58,400 |
58,500 |
57,700 |
50.036,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,600 |
16:59 |
+0,100 |
+0,17% |
57,600 |
57,800 |
57,500 |
6.263,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,960 |
17:18 |
+0,380 |
+0,70% |
54,940 |
54,980 |
54,580 |
161.132,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
54,000 |
17:14 |
+0,250 |
+0,47% |
54,000 |
54,050 |
53,750 |
54.964,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,400 |
17:15 |
-0,700 |
-1,37% |
50,300 |
50,400 |
51,100 |
19.806,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,120 |
17:16 |
+0,020 |
+0,04% |
50,080 |
50,100 |
50,100 |
426.268,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,500 |
17:16 |
+0,400 |
+0,83% |
48,480 |
48,520 |
48,100 |
41.029,00 |
|
|
PUMA SE |
696960 |
47,530 |
17:18 |
+0,600 |
+1,28% |
47,510 |
47,530 |
46,930 |
243.975,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,480 |
17:18 |
-0,280 |
-0,59% |
47,440 |
47,500 |
47,760 |
44.551,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,240 |
17:18 |
-0,860 |
-1,79% |
47,240 |
47,260 |
48,100 |
283.329,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,180 |
17:17 |
+0,190 |
+0,40% |
47,140 |
47,170 |
46,990 |
158.612,00 |
|
|
BASF SE NA O.N. |
BASF11 |
46,900 |
17:17 |
-0,280 |
-0,59% |
46,900 |
46,910 |
47,180 |
1,19 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
46,500 |
17:18 |
+0,760 |
+1,66% |
46,480 |
46,520 |
45,740 |
171.751,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,540 |
17:18 |
+0,460 |
+1,02% |
45,500 |
45,540 |
45,080 |
42.137,00 |
|
|
KION GROUP AG |
KGX888 |
42,280 |
14:13 |
-0,020 |
-0,05% |
41,530 |
41,550 |
42,300 |
35,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
41,110 |
17:18 |
+0,340 |
+0,83% |
41,105 |
41,110 |
40,770 |
213.136,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,460 |
15:45 |
+0,870 |
+2,20% |
40,080 |
40,100 |
39,590 |
5.703,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,730 |
17:18 |
+0,490 |
+1,25% |
39,730 |
39,740 |
39,240 |
1,33 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,350 |
17:18 |
+0,180 |
+0,46% |
39,340 |
39,360 |
39,170 |
88.331,00 |
|
|
GEA GROUP AG |
660200 |
37,240 |
17:16 |
-0,380 |
-1,01% |
37,240 |
37,260 |
37,620 |
132.702,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,080 |
15:46 |
+0,320 |
+0,87% |
37,060 |
37,120 |
36,760 |
732,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,715 |
17:18 |
-0,505 |
-1,36% |
36,715 |
36,725 |
37,220 |
1,72 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,100 |
17:17 |
-0,060 |
-0,17% |
36,020 |
36,100 |
36,160 |
28.254,00 |
|
|
RWE AG INH O.N. |
703712 |
34,890 |
17:18 |
-0,310 |
-0,88% |
34,890 |
34,900 |
35,200 |
1,27 Mio. |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,920 |
17:18 |
+1,000 |
+3,04% |
33,920 |
33,960 |
32,920 |
39.393,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
31,050 |
16:27 |
+0,050 |
+0,16% |
31,050 |
31,150 |
31,000 |
1.975,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,380 |
17:17 |
+0,740 |
+2,50% |
30,370 |
30,390 |
29,640 |
708.906,00 |
|
|
CANCOM SE O.N. |
541910 |
29,780 |
17:16 |
-1,380 |
-4,43% |
29,740 |
29,840 |
31,160 |
25.124,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,380 |
17:15 |
+0,080 |
+0,27% |
29,360 |
29,400 |
29,300 |
166.291,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,670 |
17:17 |
-0,660 |
-2,25% |
28,670 |
28,690 |
29,330 |
2,31 Mio. |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,480 |
17:17 |
-0,020 |
-0,07% |
28,450 |
28,480 |
28,500 |
326.166,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,265 |
17:18 |
-0,330 |
-1,15% |
28,260 |
28,265 |
28,595 |
1,87 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,160 |
17:14 |
-0,540 |
-1,95% |
27,140 |
27,160 |
27,700 |
37.811,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,600 |
17:17 |
+0,040 |
+0,16% |
25,580 |
25,620 |
25,560 |
174.466,00 |
|
|
ZALANDO SE |
ZAL111 |
24,150 |
13:49 |
-0,010 |
-0,04% |
24,100 |
24,110 |
24,160 |
201,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
23,820 |
17:18 |
-0,030 |
-0,13% |
23,820 |
23,840 |
23,850 |
174.699,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,290 |
17:18 |
-0,670 |
-2,80% |
23,290 |
23,310 |
23,960 |
2,73 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
23,200 |
17:18 |
+0,480 |
+2,11% |
23,180 |
23,220 |
22,720 |
47.085,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,680 |
17:17 |
+0,070 |
+0,31% |
22,670 |
22,680 |
22,610 |
4,56 Mio. |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,440 |
17:18 |
+0,450 |
+2,05% |
22,440 |
22,460 |
21,990 |
323.391,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,120 |
17:17 |
-0,140 |
-0,63% |
22,100 |
22,140 |
22,260 |
76.331,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,540 |
17:16 |
-0,150 |
-0,80% |
18,550 |
18,560 |
18,690 |
356.579,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,560 |
17:09 |
-0,340 |
-1,90% |
17,540 |
17,580 |
17,900 |
11.841,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,070 |
17:17 |
-0,060 |
-0,35% |
17,070 |
17,080 |
17,130 |
255.167,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,330 |
17:17 |
+0,510 |
+3,44% |
15,320 |
15,330 |
14,820 |
4,25 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,278 |
17:17 |
+0,268 |
+1,79% |
15,276 |
15,280 |
15,010 |
3,58 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,700 |
17:04 |
-0,140 |
-0,94% |
14,700 |
14,740 |
14,840 |
4.464,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,990 |
17:17 |
-0,490 |
-3,38% |
13,990 |
14,000 |
14,480 |
220.344,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,910 |
17:18 |
-0,510 |
-3,54% |
13,910 |
13,930 |
14,420 |
388.588,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,120 |
17:18 |
+0,055 |
+0,42% |
13,120 |
13,130 |
13,065 |
375.205,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,570 |
17:17 |
-0,080 |
-0,63% |
12,570 |
12,575 |
12,650 |
1,98 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,535 |
17:15 |
-0,025 |
-0,22% |
11,530 |
11,540 |
11,560 |
175.318,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,960 |
17:16 |
-0,085 |
-0,94% |
8,945 |
8,955 |
9,045 |
427.770,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,338 |
17:17 |
-0,028 |
-0,44% |
6,336 |
6,340 |
6,366 |
3,76 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,698 |
17:17 |
+0,028 |
+0,49% |
5,696 |
5,700 |
5,670 |
1,24 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,477 |
17:18 |
-0,030 |
-0,67% |
4,478 |
4,480 |
4,507 |
1,46 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,085 |
17:16 |
-0,115 |
-5,23% |
0,000 |
0,000 |
2,200 |
154.015,00 |
|
