| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.028,88 |
09:14 |
+22,72 |
+0,23% |
- |
- |
10.006,16 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.050,69 |
27.05. |
+18,09 |
+0,45% |
- |
- |
4.050,69 |
-- |
|
|
RHEINMETALL AG |
703000 |
537,000 |
09:13 |
+4,000 |
+0,75% |
536,400 |
537,000 |
533,000 |
66,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,900 |
08:44 |
±0,000 |
±0,00% |
463,700 |
463,900 |
462,900 |
35,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,500 |
09:00 |
+0,700 |
+0,26% |
267,000 |
267,100 |
265,800 |
864,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
253,800 |
08:06 |
-0,300 |
-0,12% |
252,000 |
252,400 |
254,100 |
0,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
241,500 |
08:02 |
±0,000 |
±0,00% |
241,500 |
243,500 |
241,500 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,500 |
08:02 |
-1,300 |
-0,55% |
234,300 |
234,500 |
234,800 |
0,00 |
 |
|
HANNOVER RUECK SE NA O.N. |
840221 |
225,600 |
08:02 |
-1,300 |
-0,57% |
226,500 |
226,700 |
226,900 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
222,600 |
08:00 |
-0,300 |
-0,13% |
221,400 |
221,600 |
222,900 |
20,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
183,000 |
08:34 |
+0,150 |
+0,08% |
182,700 |
182,850 |
182,850 |
1,00 |
|
|
SAP SE O.N. |
716460 |
181,000 |
09:03 |
+0,640 |
+0,35% |
181,240 |
181,300 |
180,360 |
300,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
180,000 |
09:06 |
+0,840 |
+0,47% |
179,600 |
179,660 |
179,160 |
157,00 |
|
|
MERCK KGAA O.N. |
659990 |
167,100 |
09:13 |
-0,700 |
-0,42% |
166,850 |
167,000 |
167,800 |
30,00 |
|
|
AIRBUS SE |
938914 |
160,000 |
09:02 |
+0,680 |
+0,43% |
159,940 |
159,980 |
159,320 |
20,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,750 |
08:02 |
-0,050 |
-0,03% |
145,900 |
146,000 |
145,800 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
127,800 |
09:03 |
+0,400 |
+0,31% |
127,800 |
128,600 |
127,400 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
121,650 |
08:49 |
+0,300 |
+0,25% |
120,950 |
121,050 |
121,350 |
465,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
113,200 |
09:06 |
+1,800 |
+1,62% |
113,300 |
113,600 |
111,400 |
1.025,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
107,350 |
08:02 |
+1,750 |
+1,66% |
109,250 |
109,400 |
105,600 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
105,600 |
08:06 |
-0,200 |
-0,19% |
105,400 |
105,700 |
105,800 |
0,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
106,250 |
08:22 |
+0,800 |
+0,76% |
104,850 |
105,200 |
105,450 |
20,00 |
|
|
HOCHTIEF AG |
607000 |
104,300 |
09:05 |
+1,400 |
+1,36% |
103,800 |
104,000 |
102,900 |
100,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
99,780 |
08:02 |
±0,000 |
±0,00% |
100,000 |
100,100 |
99,780 |
0,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,640 |
09:14 |
-0,140 |
-0,15% |
93,560 |
93,620 |
93,780 |
310,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
91,750 |
08:02 |
-0,750 |
-0,81% |
91,650 |
91,750 |
92,500 |
0,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,100 |
08:02 |
+0,150 |
+0,16% |
91,150 |
91,350 |
90,950 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,350 |
08:59 |
+0,800 |
+0,96% |
84,800 |
84,950 |
83,550 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,560 |
08:02 |
+0,560 |
+0,67% |
83,640 |
83,700 |
83,000 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,450 |
08:06 |
±0,000 |
±0,00% |
82,950 |
83,650 |
82,450 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,900 |
08:13 |
+0,300 |
+0,36% |
82,900 |
83,500 |
82,600 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,420 |
27.05. / 14:13 |
+0,860 |
+1,08% |
80,300 |
80,600 |
80,420 |
37,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,000 |
09:09 |
+0,200 |
+0,26% |
76,600 |
76,700 |
76,800 |
50,00 |
|
|
AURUBIS AG |
676650 |
76,100 |
08:02 |
+0,650 |
+0,86% |
76,300 |
76,600 |
75,450 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,000 |
09:14 |
+0,160 |
+0,21% |
75,920 |
76,020 |
75,840 |
239,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,100 |
09:03 |
-0,200 |
-0,26% |
75,800 |
76,050 |
76,300 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,750 |
08:02 |
±0,000 |
±0,00% |
73,950 |
74,100 |
73,750 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,900 |
08:01 |
-0,600 |
-0,83% |
72,700 |
73,000 |
72,500 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,450 |
08:02 |
-0,200 |
-0,28% |
72,550 |
72,700 |
72,650 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,050 |
09:03 |
+0,600 |
+0,84% |
71,950 |
72,100 |
71,450 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
08:02 |
-0,100 |
-0,15% |
67,950 |
68,000 |
68,000 |
0,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,490 |
08:00 |
-0,050 |
-0,08% |
66,310 |
66,360 |
66,540 |
60,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,250 |
08:06 |
-0,450 |
-0,67% |
66,000 |
66,250 |
66,700 |
0,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
66,100 |
08:33 |
+0,240 |
+0,36% |
65,580 |
65,640 |
65,860 |
1.160,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,020 |
08:12 |
-0,320 |
-0,51% |
62,320 |
62,400 |
62,340 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,900 |
08:06 |
+0,800 |
+1,40% |
58,200 |
58,600 |
57,100 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,800 |
08:00 |
-0,400 |
-0,70% |
57,000 |
57,300 |
57,200 |
8,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,640 |
08:06 |
±0,000 |
±0,00% |
53,800 |
53,840 |
53,640 |
0,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,300 |
09:03 |
+0,050 |
+0,10% |
52,050 |
52,150 |
52,250 |
200,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,200 |
08:00 |
-0,350 |
-0,68% |
51,800 |
52,000 |
51,550 |
600,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
51,200 |
08:04 |
+0,500 |
+0,99% |
51,000 |
51,300 |
50,700 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,040 |
08:02 |
-0,040 |
-0,08% |
50,260 |
50,300 |
50,080 |
0,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,490 |
08:01 |
+0,170 |
+0,34% |
49,680 |
49,700 |
49,320 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,620 |
08:00 |
-0,100 |
-0,21% |
48,475 |
48,505 |
48,720 |
500,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,340 |
08:01 |
-0,040 |
-0,08% |
48,400 |
48,470 |
48,380 |
0,00 |
|
|
PUMA SE |
696960 |
48,010 |
08:02 |
-0,340 |
-0,70% |
48,220 |
48,310 |
48,350 |
0,00 |
|
|
BECHTLE AG O.N. |
515870 |
47,440 |
08:02 |
+0,040 |
+0,08% |
47,420 |
47,520 |
47,400 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
45,430 |
27.05. / 09:17 |
+0,020 |
+0,04% |
46,300 |
46,380 |
45,430 |
0,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,580 |
08:50 |
-0,540 |
-1,17% |
45,700 |
45,780 |
46,120 |
100,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,000 |
27.05. / 11:58 |
-0,440 |
-0,97% |
45,120 |
45,260 |
45,000 |
48,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
40,050 |
08:02 |
-0,230 |
-0,57% |
40,135 |
40,335 |
40,280 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,600 |
09:00 |
+0,010 |
+0,03% |
39,460 |
39,490 |
39,590 |
85,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,010 |
08:14 |
-0,010 |
-0,03% |
39,230 |
39,250 |
39,020 |
99,00 |
|
|
GEA GROUP AG |
660200 |
38,780 |
08:02 |
+0,360 |
+0,94% |
38,860 |
38,920 |
38,420 |
0,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,660 |
08:06 |
-0,220 |
-0,57% |
38,470 |
38,530 |
38,880 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,040 |
08:25 |
-0,340 |
-0,89% |
38,200 |
38,320 |
38,380 |
162,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,930 |
08:45 |
±0,000 |
±0,00% |
38,035 |
38,050 |
37,930 |
9,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,700 |
08:03 |
+0,340 |
+0,94% |
36,820 |
37,060 |
36,360 |
200,00 |
|
|
RWE AG INH O.N. |
703712 |
35,090 |
08:02 |
+0,040 |
+0,11% |
35,160 |
35,180 |
35,050 |
150,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
34,060 |
08:04 |
+0,200 |
+0,59% |
34,400 |
34,480 |
33,860 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
31,580 |
08:02 |
-0,080 |
-0,25% |
31,620 |
31,740 |
31,660 |
0,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,530 |
08:02 |
-0,190 |
-0,64% |
29,540 |
29,580 |
29,720 |
0,00 |
|
|
RTL GROUP |
861149 |
29,550 |
08:00 |
+0,150 |
+0,51% |
29,500 |
29,600 |
29,400 |
85,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,020 |
08:06 |
-0,180 |
-0,62% |
29,080 |
29,100 |
29,200 |
0,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,250 |
09:00 |
+0,045 |
+0,16% |
28,095 |
28,120 |
28,205 |
350,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,920 |
08:06 |
±0,000 |
±0,00% |
27,920 |
28,000 |
27,920 |
0,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,900 |
08:01 |
-0,100 |
-0,36% |
27,900 |
27,910 |
28,000 |
0,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,420 |
08:02 |
-0,100 |
-0,36% |
27,500 |
27,580 |
27,520 |
0,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,940 |
09:11 |
+0,040 |
+0,15% |
25,930 |
25,970 |
25,900 |
4.509,00 |
|
|
LANXESS AG |
547040 |
25,460 |
08:14 |
-0,050 |
-0,20% |
25,610 |
25,680 |
25,510 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,010 |
08:06 |
-0,230 |
-0,95% |
24,060 |
24,100 |
24,240 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,080 |
08:02 |
-0,060 |
-0,26% |
23,100 |
23,120 |
23,140 |
5,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,710 |
08:01 |
-0,120 |
-0,53% |
22,660 |
22,700 |
22,830 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,400 |
09:11 |
+0,360 |
+1,63% |
22,340 |
22,440 |
22,040 |
300,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,710 |
08:02 |
-0,020 |
-0,09% |
21,750 |
21,770 |
21,730 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,440 |
08:00 |
+0,200 |
+0,94% |
21,400 |
21,460 |
21,240 |
100,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,360 |
08:15 |
+0,120 |
+0,59% |
20,340 |
20,370 |
20,240 |
1.016,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,260 |
08:02 |
-0,220 |
-1,26% |
17,440 |
17,520 |
17,480 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,970 |
08:59 |
-0,010 |
-0,06% |
16,990 |
17,010 |
16,980 |
6,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,718 |
08:56 |
+0,066 |
+0,42% |
15,690 |
15,700 |
15,652 |
2.601,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,605 |
09:03 |
+0,035 |
+0,22% |
15,580 |
15,600 |
15,570 |
0,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,860 |
08:02 |
+0,020 |
+0,13% |
14,800 |
14,820 |
14,840 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,680 |
08:51 |
+0,020 |
+0,14% |
14,670 |
14,680 |
14,660 |
40,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,100 |
09:02 |
+0,140 |
+1,00% |
14,120 |
14,150 |
13,960 |
1.400,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,490 |
27.05. / 18:02 |
+0,060 |
+0,45% |
13,565 |
13,605 |
13,490 |
4.321,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,480 |
09:01 |
+0,030 |
+0,24% |
12,485 |
12,490 |
12,450 |
1.800,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,100 |
08:06 |
-0,065 |
-0,53% |
12,160 |
12,190 |
12,165 |
0,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,200 |
09:03 |
-0,055 |
-0,59% |
9,200 |
9,240 |
9,255 |
651,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,500 |
08:49 |
+0,002 |
+0,03% |
6,510 |
6,518 |
6,498 |
6.700,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,800 |
08:02 |
±0,000 |
±0,00% |
5,766 |
5,782 |
5,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,725 |
08:06 |
-0,013 |
-0,27% |
4,740 |
4,746 |
4,738 |
0,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,099 |
08:20 |
-0,016 |
-0,76% |
2,108 |
2,118 |
2,115 |
0,00 |
|
