| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.951,13 |
17:04 |
-55,03 |
-0,55% |
- |
- |
10.006,16 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.050,69 |
27.05. |
+18,09 |
+0,45% |
- |
- |
4.050,69 |
-- |
 |
|
RHEINMETALL AG |
703000 |
525,400 |
17:04 |
-6,800 |
-1,28% |
525,000 |
525,400 |
532,200 |
238.345,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
458,100 |
17:04 |
-4,400 |
-0,95% |
457,900 |
458,100 |
462,500 |
91.945,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,000 |
17:04 |
-1,200 |
-0,45% |
265,000 |
265,100 |
266,200 |
311.960,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
250,300 |
17:03 |
-3,300 |
-1,30% |
250,100 |
250,300 |
253,600 |
42.559,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
233,000 |
17:00 |
-7,000 |
-2,92% |
233,000 |
234,000 |
240,000 |
5.693,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,500 |
17:01 |
-3,600 |
-1,54% |
230,300 |
230,500 |
234,100 |
40.092,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
222,600 |
17:01 |
-4,200 |
-1,85% |
222,500 |
222,600 |
226,800 |
45.761,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
220,800 |
17:04 |
-1,900 |
-0,85% |
220,700 |
220,800 |
222,700 |
151.370,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
178,600 |
17:04 |
-4,300 |
-2,35% |
178,600 |
178,650 |
182,900 |
120.537,00 |
|
|
SAP SE O.N. |
716460 |
177,400 |
17:04 |
-3,020 |
-1,67% |
177,380 |
177,420 |
180,420 |
650.451,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,580 |
17:04 |
-1,340 |
-0,75% |
177,580 |
177,620 |
178,920 |
436.477,00 |
|
|
MERCK KGAA O.N. |
659990 |
167,400 |
17:03 |
±0,000 |
±0,00% |
167,350 |
167,450 |
167,400 |
45.594,00 |
|
|
AIRBUS SE |
938914 |
158,200 |
17:02 |
-1,220 |
-0,77% |
158,160 |
158,220 |
159,420 |
85.834,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,150 |
17:04 |
-1,750 |
-1,20% |
144,100 |
144,200 |
145,900 |
145.467,00 |
|
|
KRONES AG O.N. |
633500 |
127,800 |
16:53 |
-0,200 |
-0,16% |
127,600 |
127,800 |
128,000 |
3.582,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
123,100 |
17:04 |
+2,700 |
+2,24% |
123,050 |
123,100 |
120,400 |
1,30 Mio. |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,300 |
17:04 |
+5,500 |
+4,96% |
116,100 |
116,300 |
110,800 |
137.377,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
107,100 |
17:04 |
+1,000 |
+0,94% |
107,050 |
107,100 |
106,100 |
201.984,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,800 |
17:04 |
-3,000 |
-2,84% |
102,700 |
102,850 |
105,800 |
30.913,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
103,800 |
17:03 |
-2,000 |
-1,89% |
103,700 |
103,900 |
105,800 |
38.852,00 |
|
|
HOCHTIEF AG |
607000 |
103,400 |
17:04 |
-0,600 |
-0,58% |
103,300 |
103,500 |
104,000 |
33.853,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,340 |
17:04 |
-1,480 |
-1,48% |
98,340 |
98,380 |
99,820 |
163.694,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,560 |
17:04 |
-0,140 |
-0,15% |
93,560 |
93,600 |
93,700 |
345.726,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
89,700 |
17:04 |
-2,550 |
-2,76% |
89,650 |
89,750 |
92,250 |
88.714,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
89,150 |
17:04 |
-1,900 |
-2,09% |
89,050 |
89,150 |
91,050 |
18.811,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,400 |
17:04 |
-0,950 |
-1,13% |
83,400 |
83,450 |
84,350 |
50.526,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,420 |
17:03 |
-1,240 |
-1,48% |
82,400 |
82,440 |
83,660 |
97.236,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
16:34 |
-0,100 |
-0,12% |
83,200 |
83,400 |
83,300 |
822,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
82,450 |
08:06 |
±0,000 |
±0,00% |
82,700 |
83,000 |
82,450 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,140 |
17:04 |
+1,560 |
+1,94% |
82,140 |
82,180 |
80,580 |
87.761,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,300 |
17:04 |
-0,350 |
-0,46% |
76,250 |
76,350 |
76,650 |
33.357,00 |
|
|
AURUBIS AG |
676650 |
77,100 |
17:02 |
+0,950 |
+1,25% |
77,100 |
77,200 |
76,150 |
100.705,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,560 |
17:04 |
-0,280 |
-0,37% |
75,540 |
75,580 |
75,840 |
333.212,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,150 |
17:03 |
+0,350 |
+0,46% |
76,150 |
76,250 |
75,800 |
7.874,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,750 |
08:02 |
±0,000 |
±0,00% |
72,600 |
72,700 |
73,750 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,050 |
17:01 |
-0,650 |
-0,89% |
72,000 |
72,100 |
72,700 |
24.740,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,900 |
08:01 |
-0,600 |
-0,83% |
72,100 |
72,500 |
72,500 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,500 |
17:04 |
-1,000 |
-1,40% |
70,450 |
70,550 |
71,500 |
56.579,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
16:48 |
-0,350 |
-0,51% |
67,750 |
67,850 |
68,100 |
30.275,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,750 |
17:01 |
-0,700 |
-1,05% |
65,650 |
65,750 |
66,450 |
14.110,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,350 |
17:04 |
+0,060 |
+0,09% |
66,350 |
66,360 |
66,290 |
1,78 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,280 |
17:04 |
-0,380 |
-0,58% |
65,260 |
65,300 |
65,660 |
139.568,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,860 |
17:04 |
-0,260 |
-0,42% |
61,860 |
61,900 |
62,120 |
128.537,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,600 |
16:50 |
+0,400 |
+0,69% |
58,500 |
58,700 |
58,200 |
17.042,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,400 |
17:04 |
-1,600 |
-2,81% |
55,300 |
55,500 |
57,000 |
83.606,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,920 |
17:04 |
+0,120 |
+0,22% |
53,880 |
53,920 |
53,800 |
258.801,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,400 |
17:01 |
-0,950 |
-1,81% |
51,350 |
51,450 |
52,350 |
102.383,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
52,500 |
17:01 |
+1,100 |
+2,14% |
52,500 |
52,600 |
51,400 |
97.532,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
50,200 |
17:02 |
-1,000 |
-1,95% |
50,200 |
50,400 |
51,200 |
18.648,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,300 |
17:04 |
+0,380 |
+0,76% |
50,280 |
50,320 |
49,920 |
324.539,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,680 |
17:04 |
-0,030 |
-0,06% |
49,670 |
49,690 |
49,710 |
206.809,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,030 |
17:04 |
-0,730 |
-1,50% |
48,030 |
48,035 |
48,760 |
1,14 Mio. |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,150 |
17:04 |
-1,240 |
-2,56% |
47,130 |
47,160 |
48,390 |
129.074,00 |
|
|
PUMA SE |
696960 |
47,100 |
17:04 |
-1,080 |
-2,24% |
47,080 |
47,110 |
48,180 |
157.269,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,720 |
17:01 |
-0,800 |
-1,68% |
46,680 |
46,740 |
47,520 |
42.419,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,640 |
17:03 |
-1,180 |
-2,58% |
44,600 |
44,720 |
45,820 |
53.079,00 |
|
|
KION GROUP AG |
KGX888 |
46,410 |
09:20 |
+0,980 |
+2,16% |
46,120 |
46,140 |
45,430 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,900 |
17:02 |
-0,180 |
-0,40% |
44,900 |
44,960 |
45,080 |
24.352,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,595 |
17:04 |
-0,655 |
-1,63% |
39,595 |
39,600 |
40,250 |
150.358,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,450 |
16:36 |
-0,140 |
-0,35% |
39,450 |
39,470 |
39,590 |
550,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,130 |
17:04 |
+0,090 |
+0,23% |
39,120 |
39,140 |
39,040 |
1,07 Mio. |
|
|
GEA GROUP AG |
660200 |
38,540 |
17:03 |
-0,300 |
-0,77% |
38,500 |
38,540 |
38,840 |
54.134,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,450 |
17:04 |
+0,680 |
+1,75% |
39,430 |
39,460 |
38,770 |
277.652,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,280 |
16:41 |
-1,100 |
-2,87% |
37,240 |
37,260 |
38,380 |
780,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
38,285 |
17:04 |
+0,225 |
+0,59% |
38,275 |
38,285 |
38,060 |
1,49 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,780 |
16:52 |
+0,380 |
+1,04% |
36,740 |
36,820 |
36,400 |
20.989,00 |
|
|
RWE AG INH O.N. |
703712 |
35,030 |
17:04 |
+0,010 |
+0,03% |
35,030 |
35,040 |
35,020 |
871.644,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,940 |
17:04 |
-0,260 |
-0,76% |
33,900 |
33,960 |
34,200 |
24.242,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
31,240 |
17:01 |
-0,460 |
-1,45% |
31,220 |
31,300 |
31,700 |
11.119,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,340 |
17:04 |
-0,190 |
-0,64% |
29,320 |
29,350 |
29,530 |
201.359,00 |
|
|
RTL GROUP |
861149 |
29,650 |
15:45 |
+0,250 |
+0,85% |
29,550 |
29,600 |
29,400 |
1.991,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,170 |
17:03 |
-0,030 |
-0,10% |
29,170 |
29,190 |
29,200 |
314.847,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,675 |
17:04 |
-0,595 |
-2,10% |
27,670 |
27,680 |
28,270 |
1,86 Mio. |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,340 |
17:04 |
+0,350 |
+1,25% |
28,340 |
28,350 |
27,990 |
941.663,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,800 |
17:01 |
-0,160 |
-0,57% |
27,780 |
27,820 |
27,960 |
23.752,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,460 |
17:01 |
-0,060 |
-0,22% |
27,420 |
27,500 |
27,520 |
47.154,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
26,930 |
17:04 |
+1,110 |
+4,30% |
26,920 |
26,940 |
25,820 |
4,43 Mio. |
|
|
LANXESS AG |
547040 |
25,480 |
17:04 |
-0,150 |
-0,59% |
25,480 |
25,500 |
25,630 |
211.277,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,000 |
14:18 |
-0,240 |
-0,99% |
23,880 |
23,890 |
24,240 |
165,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,140 |
17:02 |
+0,040 |
+0,17% |
23,120 |
23,140 |
23,100 |
138.003,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,820 |
17:04 |
-0,900 |
-3,96% |
21,810 |
21,830 |
22,720 |
869.543,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,100 |
17:03 |
+0,060 |
+0,27% |
22,100 |
22,120 |
22,040 |
68.592,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,710 |
17:04 |
-0,050 |
-0,23% |
21,710 |
21,720 |
21,760 |
3,41 Mio. |
|
|
KONTRON AG O.N |
A0X9EJ |
21,340 |
17:02 |
+0,040 |
+0,19% |
21,320 |
21,340 |
21,300 |
95.532,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,180 |
17:04 |
-0,110 |
-0,54% |
20,170 |
20,190 |
20,290 |
317.553,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,460 |
16:59 |
+0,060 |
+0,34% |
17,440 |
17,480 |
17,400 |
49.838,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
17:01 |
-0,020 |
-0,12% |
16,980 |
16,990 |
17,000 |
212.110,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,638 |
17:04 |
-0,072 |
-0,46% |
15,638 |
15,640 |
15,710 |
3,61 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,710 |
17:04 |
+0,120 |
+0,77% |
15,710 |
15,715 |
15,590 |
2,38 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,660 |
17:04 |
-0,120 |
-0,81% |
14,620 |
14,680 |
14,780 |
81.850,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,540 |
17:01 |
-0,060 |
-0,41% |
14,540 |
14,560 |
14,600 |
181.318,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,220 |
17:04 |
+0,130 |
+0,92% |
14,210 |
14,230 |
14,090 |
105.191,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,545 |
17:04 |
±0,000 |
±0,00% |
13,545 |
13,555 |
13,545 |
177.400,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,375 |
17:04 |
-0,075 |
-0,60% |
12,370 |
12,375 |
12,450 |
1,27 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,115 |
17:04 |
-0,035 |
-0,29% |
12,110 |
12,120 |
12,150 |
344.539,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,020 |
17:04 |
-0,160 |
-1,74% |
9,015 |
9,025 |
9,180 |
981.377,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,470 |
17:04 |
+0,004 |
+0,06% |
6,470 |
6,474 |
6,466 |
4,52 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,590 |
17:04 |
-0,200 |
-3,45% |
5,588 |
5,594 |
5,790 |
1,10 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,737 |
17:04 |
+0,005 |
+0,11% |
4,733 |
4,736 |
4,732 |
1,44 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,190 |
16:50 |
+0,075 |
+3,55% |
2,180 |
2,185 |
2,115 |
176.700,00 |
|
