| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.708,56 |
14:21 |
+105,69 |
+1,10% |
- |
- |
9.602,87 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.950,43 |
03.05. |
+20,84 |
+0,53% |
- |
- |
3.950,43 |
-- |
|
|
RHEINMETALL AG |
703000 |
544,000 |
14:20 |
+7,400 |
+1,38% |
544,000 |
544,200 |
536,600 |
133.533,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
410,200 |
14:21 |
+7,600 |
+1,89% |
410,000 |
410,200 |
402,600 |
66.119,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
282,000 |
14:20 |
-2,300 |
-0,81% |
282,300 |
282,500 |
284,300 |
32.053,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
269,300 |
14:20 |
+5,100 |
+1,93% |
269,200 |
269,300 |
264,200 |
303.308,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
241,000 |
14:20 |
-1,000 |
-0,41% |
241,500 |
243,000 |
242,000 |
727,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,900 |
14:21 |
+3,500 |
+1,53% |
232,800 |
233,000 |
229,400 |
37.176,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,600 |
14:17 |
+2,300 |
+1,02% |
228,500 |
228,700 |
226,300 |
13.740,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,500 |
14:19 |
+0,500 |
+0,22% |
225,400 |
225,500 |
225,000 |
77.191,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,900 |
14:19 |
±0,000 |
±0,00% |
184,850 |
184,900 |
184,900 |
40.439,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
179,500 |
14:20 |
+1,880 |
+1,06% |
179,460 |
179,500 |
177,620 |
316.194,00 |
|
|
SAP SE O.N. |
716460 |
171,280 |
14:21 |
+0,560 |
+0,33% |
171,260 |
171,280 |
170,720 |
195.108,00 |
|
|
AIRBUS SE |
938914 |
156,700 |
14:20 |
+2,440 |
+1,58% |
156,660 |
156,720 |
154,260 |
51.808,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,600 |
14:17 |
+0,600 |
+0,39% |
152,600 |
152,650 |
152,000 |
35.670,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,250 |
14:17 |
+1,100 |
+0,77% |
144,250 |
144,300 |
143,150 |
50.515,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
133,300 |
14:19 |
+4,200 |
+3,25% |
133,100 |
133,400 |
129,100 |
20.533,00 |
|
|
KRONES AG O.N. |
633500 |
124,000 |
13:58 |
±0,000 |
±0,00% |
123,600 |
124,000 |
124,000 |
6.820,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,750 |
14:20 |
+2,250 |
+1,95% |
117,750 |
117,800 |
115,500 |
324.058,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,750 |
14:20 |
+1,250 |
+1,22% |
103,700 |
103,750 |
102,500 |
197.467,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
102,700 |
14:18 |
+0,700 |
+0,69% |
102,600 |
102,800 |
102,000 |
4.429,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,400 |
14:19 |
+0,150 |
+0,15% |
102,400 |
102,500 |
102,250 |
12.664,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,500 |
14:20 |
+0,750 |
+0,74% |
101,500 |
101,550 |
100,750 |
28.204,00 |
|
|
HOCHTIEF AG |
607000 |
100,900 |
14:18 |
+1,550 |
+1,56% |
100,800 |
101,000 |
99,350 |
10.865,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,400 |
14:19 |
+2,600 |
+2,66% |
100,300 |
100,500 |
97,800 |
31.319,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,560 |
14:20 |
+0,960 |
+1,00% |
96,520 |
96,580 |
95,600 |
90.819,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,540 |
14:19 |
+0,820 |
+0,98% |
84,540 |
84,560 |
83,720 |
155.185,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,800 |
14:19 |
+0,300 |
+0,36% |
83,750 |
83,850 |
83,500 |
7.771,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,600 |
13:56 |
+0,200 |
+0,24% |
83,600 |
83,900 |
83,400 |
2.295,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,580 |
14:19 |
+0,960 |
+1,16% |
83,520 |
83,600 |
82,620 |
32.871,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
83,300 |
14:16 |
+0,050 |
+0,06% |
83,300 |
83,400 |
83,250 |
8.426,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,860 |
14:21 |
+0,520 |
+0,66% |
79,840 |
79,880 |
79,340 |
160.898,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,800 |
14:19 |
-1,200 |
-1,52% |
77,750 |
77,900 |
79,000 |
213.904,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,280 |
14:13 |
+0,780 |
+1,03% |
76,200 |
76,260 |
75,500 |
30.749,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,700 |
14:18 |
+1,100 |
+1,47% |
75,650 |
75,750 |
74,600 |
14.944,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,750 |
11:19 |
+0,200 |
+0,27% |
73,650 |
73,750 |
73,550 |
49,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
73,050 |
14:21 |
+1,470 |
+2,05% |
73,050 |
73,070 |
71,580 |
1,34 Mio. |
|
|
TALANX AG NA O.N. |
TLX100 |
69,750 |
09:09 |
+0,250 |
+0,36% |
71,200 |
71,250 |
69,500 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,900 |
14:09 |
+1,300 |
+1,87% |
70,850 |
70,950 |
69,600 |
16.567,00 |
|
|
AURUBIS AG |
676650 |
69,700 |
14:20 |
+2,750 |
+4,11% |
69,650 |
69,800 |
66,950 |
130.147,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,750 |
14:19 |
+0,800 |
+1,16% |
69,650 |
69,750 |
68,950 |
14.234,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
12:16 |
+1,500 |
+2,31% |
66,600 |
66,800 |
64,800 |
31,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,750 |
14:13 |
+0,100 |
+0,15% |
66,600 |
66,800 |
66,650 |
16.767,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,560 |
14:20 |
+1,000 |
+1,62% |
62,520 |
62,580 |
61,560 |
66.258,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,950 |
13:09 |
-0,100 |
-0,16% |
61,850 |
62,000 |
62,050 |
6.408,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,300 |
13:57 |
±0,000 |
±0,00% |
60,300 |
60,500 |
60,300 |
1.469,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,540 |
14:18 |
+0,640 |
+1,23% |
52,540 |
52,580 |
51,900 |
114.229,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,780 |
14:21 |
-0,270 |
-0,54% |
49,740 |
49,840 |
50,050 |
41.962,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,650 |
14:20 |
+0,580 |
+1,18% |
49,655 |
49,660 |
49,070 |
629.324,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,530 |
14:20 |
+0,800 |
+1,64% |
49,520 |
49,530 |
48,730 |
336.227,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,740 |
14:20 |
+0,890 |
+1,86% |
48,710 |
48,740 |
47,850 |
157.606,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,040 |
14:13 |
+0,620 |
+1,31% |
48,040 |
48,060 |
47,420 |
84.689,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,880 |
14:20 |
-0,040 |
-0,08% |
47,860 |
47,900 |
47,920 |
6.882,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,800 |
14:14 |
+1,150 |
+2,58% |
45,850 |
45,950 |
44,650 |
14.601,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,740 |
14:02 |
+0,380 |
+0,84% |
45,700 |
45,780 |
45,360 |
15.549,00 |
|
|
PUMA SE |
696960 |
45,460 |
14:21 |
+0,690 |
+1,54% |
45,450 |
45,480 |
44,770 |
98.934,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,250 |
14:18 |
+0,850 |
+1,96% |
44,200 |
44,250 |
43,400 |
7.914,00 |
|
|
KION GROUP AG |
KGX888 |
43,220 |
09:44 |
+0,250 |
+0,58% |
44,190 |
44,250 |
42,970 |
300,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,940 |
14:16 |
+0,540 |
+1,24% |
43,920 |
43,960 |
43,400 |
34.989,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,580 |
14:17 |
-0,390 |
-0,95% |
40,610 |
40,630 |
40,970 |
3.494,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,930 |
14:18 |
-0,010 |
-0,03% |
39,935 |
39,950 |
39,940 |
93.692,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,660 |
14:21 |
+0,400 |
+1,02% |
39,650 |
39,700 |
39,260 |
38.880,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,440 |
14:07 |
+1,080 |
+2,82% |
39,420 |
39,500 |
38,360 |
15.402,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,410 |
14:20 |
-1,390 |
-3,49% |
38,400 |
38,420 |
39,800 |
1,32 Mio. |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,860 |
11:22 |
±0,000 |
±0,00% |
37,800 |
37,840 |
37,860 |
1.974,00 |
|
|
GEA GROUP AG |
660200 |
36,980 |
14:15 |
+0,520 |
+1,43% |
36,960 |
37,000 |
36,460 |
62.548,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,480 |
14:18 |
+0,160 |
+0,45% |
35,400 |
35,540 |
35,320 |
11.004,00 |
|
|
RWE AG INH O.N. |
703712 |
32,460 |
14:21 |
-0,680 |
-2,05% |
32,450 |
32,470 |
33,140 |
863.572,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,040 |
14:21 |
+0,605 |
+1,92% |
32,040 |
32,050 |
31,435 |
970.717,00 |
|
|
RTL GROUP |
861149 |
29,700 |
14:10 |
+0,050 |
+0,17% |
29,650 |
29,750 |
29,650 |
2.717,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
29,580 |
12:47 |
-0,320 |
-1,07% |
29,500 |
29,620 |
29,900 |
13.397,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,140 |
14:13 |
+0,540 |
+1,89% |
29,120 |
29,160 |
28,600 |
26.004,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,680 |
13:55 |
+0,060 |
+0,21% |
28,580 |
28,680 |
28,620 |
19.395,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,285 |
14:20 |
+0,265 |
+0,95% |
28,290 |
28,300 |
28,020 |
667.031,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,230 |
14:20 |
+0,110 |
+0,39% |
28,210 |
28,230 |
28,120 |
449.761,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,930 |
14:19 |
-0,020 |
-0,07% |
27,920 |
27,940 |
27,950 |
156.378,00 |
|
|
LANXESS AG |
547040 |
27,700 |
14:17 |
+0,790 |
+2,94% |
27,690 |
27,720 |
26,910 |
93.969,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,360 |
14:17 |
+0,400 |
+1,54% |
26,350 |
26,400 |
25,960 |
151.876,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,980 |
14:13 |
+0,820 |
+3,26% |
25,940 |
25,980 |
25,160 |
211.305,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,200 |
14:18 |
+0,180 |
+0,72% |
25,180 |
25,220 |
25,020 |
24.922,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,110 |
12:23 |
+0,330 |
+1,39% |
24,230 |
24,250 |
23,780 |
2.476,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,720 |
14:12 |
+0,320 |
+1,43% |
22,700 |
22,740 |
22,400 |
20.017,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,180 |
14:21 |
+0,320 |
+1,46% |
22,160 |
22,190 |
21,860 |
160.896,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,820 |
14:20 |
+0,160 |
+0,74% |
21,820 |
21,830 |
21,660 |
1,78 Mio. |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,030 |
14:18 |
+0,250 |
+1,26% |
20,010 |
20,030 |
19,780 |
1,75 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,995 |
14:21 |
+0,225 |
+1,14% |
19,990 |
20,000 |
19,770 |
165.558,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,090 |
14:13 |
-0,230 |
-1,19% |
19,060 |
19,100 |
19,320 |
107.321,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,920 |
14:20 |
+0,010 |
+0,06% |
16,910 |
16,920 |
16,910 |
168.360,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,420 |
14:17 |
+0,240 |
+1,48% |
16,420 |
16,460 |
16,180 |
7.298,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,562 |
14:21 |
+0,304 |
+1,99% |
15,560 |
15,562 |
15,258 |
2,76 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
K+S AG NA O.N. |
KSAG88 |
13,920 |
14:18 |
+0,105 |
+0,76% |
13,920 |
13,930 |
13,815 |
211.613,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,825 |
14:21 |
+0,105 |
+0,77% |
13,820 |
13,830 |
13,720 |
1,01 Mio. |
|
|
TAG IMMOBILIEN AG |
830350 |
13,740 |
14:17 |
+0,060 |
+0,44% |
13,730 |
13,760 |
13,680 |
72.382,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,630 |
14:19 |
-0,100 |
-0,73% |
13,610 |
13,640 |
13,730 |
283.223,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
13:32 |
±0,000 |
±0,00% |
13,420 |
13,460 |
13,440 |
9.047,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,680 |
14:20 |
+0,060 |
+0,48% |
12,675 |
12,680 |
12,620 |
562.068,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,485 |
14:19 |
+0,070 |
+0,56% |
12,470 |
12,485 |
12,415 |
111.097,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,820 |
14:18 |
+0,060 |
+0,61% |
9,810 |
9,825 |
9,760 |
935.843,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,944 |
14:20 |
+0,118 |
+1,73% |
6,942 |
6,948 |
6,826 |
1,63 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,222 |
14:14 |
+0,108 |
+1,77% |
6,214 |
6,226 |
6,114 |
496.289,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,977 |
14:20 |
+0,141 |
+2,92% |
4,977 |
4,981 |
4,836 |
978.484,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,028 |
10:52 |
-0,007 |
-0,34% |
2,070 |
2,074 |
2,035 |
4.250,00 |
|
