| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.681,67 |
15:16 |
+78,80 |
+0,82% |
- |
- |
9.602,87 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.950,43 |
03.05. |
+20,84 |
+0,53% |
- |
- |
3.950,43 |
-- |
|
|
RHEINMETALL AG |
703000 |
541,200 |
15:16 |
+4,600 |
+0,86% |
541,200 |
541,600 |
536,600 |
143.209,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
411,400 |
15:16 |
+8,800 |
+2,19% |
411,400 |
411,500 |
402,600 |
79.587,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
282,800 |
15:14 |
-1,500 |
-0,53% |
282,600 |
282,900 |
284,300 |
38.288,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
268,200 |
15:16 |
+4,000 |
+1,51% |
268,200 |
268,300 |
264,200 |
333.386,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
242,500 |
15:08 |
+0,500 |
+0,21% |
241,000 |
243,000 |
242,000 |
905,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,600 |
15:16 |
+3,200 |
+1,39% |
232,500 |
232,600 |
229,400 |
42.998,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,300 |
15:15 |
+1,000 |
+0,44% |
227,000 |
227,200 |
226,300 |
16.769,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,200 |
15:15 |
+0,200 |
+0,09% |
225,100 |
225,300 |
225,000 |
85.668,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,300 |
15:14 |
-0,600 |
-0,32% |
184,250 |
184,300 |
184,900 |
46.696,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,940 |
15:16 |
+1,320 |
+0,74% |
178,940 |
178,960 |
177,620 |
353.962,00 |
|
|
SAP SE O.N. |
716460 |
170,720 |
15:16 |
±0,000 |
±0,00% |
170,720 |
170,740 |
170,720 |
227.744,00 |
|
|
AIRBUS SE |
938914 |
156,040 |
15:16 |
+1,780 |
+1,15% |
156,020 |
156,080 |
154,260 |
63.543,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,500 |
15:15 |
+0,500 |
+0,33% |
152,450 |
152,550 |
152,000 |
51.329,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,050 |
15:15 |
+0,900 |
+0,63% |
144,000 |
144,100 |
143,150 |
62.221,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
130,800 |
15:16 |
+1,700 |
+1,32% |
130,800 |
131,000 |
129,100 |
22.538,00 |
|
|
KRONES AG O.N. |
633500 |
123,800 |
15:05 |
-0,200 |
-0,16% |
123,800 |
124,000 |
124,000 |
7.635,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,350 |
15:16 |
+1,850 |
+1,60% |
117,300 |
117,350 |
115,500 |
360.495,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,100 |
15:14 |
+0,600 |
+0,59% |
103,100 |
103,150 |
102,500 |
219.364,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,500 |
15:08 |
+0,250 |
+0,24% |
102,350 |
102,500 |
102,250 |
15.043,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,100 |
15:15 |
+0,100 |
+0,10% |
102,100 |
102,200 |
102,000 |
5.478,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,200 |
15:14 |
+0,450 |
+0,45% |
101,100 |
101,200 |
100,750 |
31.029,00 |
|
|
HOCHTIEF AG |
607000 |
100,400 |
15:10 |
+1,050 |
+1,06% |
100,300 |
100,500 |
99,350 |
13.317,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,200 |
15:08 |
+2,400 |
+2,45% |
100,100 |
100,300 |
97,800 |
36.033,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,800 |
15:16 |
+1,200 |
+1,26% |
96,740 |
96,760 |
95,600 |
156.924,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,180 |
15:15 |
+0,460 |
+0,55% |
84,180 |
84,220 |
83,720 |
229.002,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,600 |
15:14 |
+0,100 |
+0,12% |
83,500 |
83,600 |
83,500 |
8.219,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,600 |
14:42 |
+0,200 |
+0,24% |
83,500 |
83,800 |
83,400 |
2.480,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,000 |
15:15 |
-0,250 |
-0,30% |
82,950 |
83,050 |
83,250 |
9.772,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,220 |
15:14 |
+0,600 |
+0,73% |
83,160 |
83,240 |
82,620 |
35.750,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
80,000 |
15:16 |
+0,660 |
+0,83% |
79,960 |
80,020 |
79,340 |
215.275,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,850 |
15:15 |
-1,150 |
-1,46% |
77,800 |
77,900 |
79,000 |
225.969,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,900 |
15:15 |
+0,400 |
+0,53% |
75,900 |
75,920 |
75,500 |
36.680,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,750 |
15:16 |
+1,150 |
+1,54% |
75,700 |
75,850 |
74,600 |
21.049,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,750 |
11:19 |
+0,200 |
+0,27% |
73,750 |
74,050 |
73,550 |
49,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,510 |
15:16 |
+0,930 |
+1,30% |
72,500 |
72,520 |
71,580 |
1,57 Mio. |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,800 |
15:12 |
+1,200 |
+1,72% |
70,700 |
70,800 |
69,600 |
19.418,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,750 |
09:09 |
+0,250 |
+0,36% |
71,150 |
71,250 |
69,500 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,400 |
15:14 |
+0,450 |
+0,65% |
69,350 |
69,450 |
68,950 |
17.263,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
69,450 |
15:16 |
+2,500 |
+3,73% |
69,500 |
69,600 |
66,950 |
140.288,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,550 |
15:14 |
-0,100 |
-0,15% |
66,550 |
66,650 |
66,650 |
19.380,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
12:16 |
+1,500 |
+2,31% |
66,500 |
66,700 |
64,800 |
31,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,750 |
14:59 |
-0,300 |
-0,48% |
61,600 |
61,750 |
62,050 |
6.676,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,060 |
15:15 |
+0,500 |
+0,81% |
62,040 |
62,060 |
61,560 |
84.344,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,200 |
15:07 |
-0,100 |
-0,17% |
60,100 |
60,400 |
60,300 |
3.089,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,400 |
15:16 |
+0,500 |
+0,96% |
52,400 |
52,440 |
51,900 |
138.725,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,640 |
15:12 |
-0,410 |
-0,82% |
49,620 |
49,660 |
50,050 |
46.795,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,485 |
15:16 |
+0,415 |
+0,85% |
49,485 |
49,495 |
49,070 |
737.185,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,340 |
15:16 |
+0,610 |
+1,25% |
49,320 |
49,340 |
48,730 |
371.991,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,680 |
15:14 |
-0,240 |
-0,50% |
47,660 |
47,720 |
47,920 |
8.546,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,170 |
15:16 |
+0,320 |
+0,67% |
48,150 |
48,190 |
47,850 |
181.546,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,810 |
15:14 |
+0,390 |
+0,82% |
47,770 |
47,810 |
47,420 |
126.312,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,680 |
15:09 |
+0,320 |
+0,71% |
45,600 |
45,640 |
45,360 |
17.411,00 |
|
|
PUMA SE |
696960 |
45,560 |
15:16 |
+0,790 |
+1,76% |
45,540 |
45,580 |
44,770 |
134.627,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,650 |
15:15 |
+1,000 |
+2,24% |
45,600 |
45,800 |
44,650 |
16.408,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,250 |
15:15 |
+0,850 |
+1,96% |
44,150 |
44,250 |
43,400 |
9.477,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,920 |
15:13 |
+0,520 |
+1,20% |
43,860 |
43,920 |
43,400 |
36.896,00 |
|
|
KION GROUP AG |
KGX888 |
43,220 |
09:44 |
+0,250 |
+0,58% |
44,230 |
44,270 |
42,970 |
300,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,520 |
14:59 |
-0,450 |
-1,10% |
40,500 |
40,520 |
40,970 |
3.614,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
39,905 |
15:14 |
-0,035 |
-0,09% |
39,890 |
39,910 |
39,940 |
110.889,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,290 |
15:16 |
-1,510 |
-3,79% |
38,280 |
38,300 |
39,800 |
1,46 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,620 |
15:14 |
+0,360 |
+0,92% |
39,590 |
39,630 |
39,260 |
54.804,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,360 |
15:13 |
+1,000 |
+2,61% |
39,300 |
39,380 |
38,360 |
17.176,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,860 |
11:22 |
±0,000 |
±0,00% |
37,540 |
37,580 |
37,860 |
1.974,00 |
|
|
GEA GROUP AG |
660200 |
36,800 |
15:06 |
+0,340 |
+0,93% |
36,760 |
36,800 |
36,460 |
69.483,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,200 |
14:56 |
-0,120 |
-0,34% |
35,200 |
35,360 |
35,320 |
14.652,00 |
|
|
RWE AG INH O.N. |
703712 |
32,390 |
15:16 |
-0,750 |
-2,26% |
32,390 |
32,400 |
33,140 |
955.694,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,090 |
15:16 |
+0,655 |
+2,08% |
32,080 |
32,090 |
31,435 |
1,21 Mio. |
|
|
CANCOM SE O.N. |
541910 |
29,640 |
15:13 |
-0,260 |
-0,87% |
29,600 |
29,620 |
29,900 |
14.528,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,700 |
14:10 |
+0,050 |
+0,17% |
29,550 |
29,650 |
29,650 |
2.717,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,380 |
15:06 |
-0,240 |
-0,84% |
28,340 |
28,400 |
28,620 |
23.202,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,060 |
15:14 |
+0,460 |
+1,61% |
29,040 |
29,080 |
28,600 |
29.260,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,110 |
15:16 |
-0,010 |
-0,04% |
28,100 |
28,120 |
28,120 |
498.131,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,100 |
15:15 |
+0,080 |
+0,29% |
28,095 |
28,105 |
28,020 |
727.278,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,840 |
15:13 |
-0,110 |
-0,39% |
27,840 |
27,850 |
27,950 |
198.467,00 |
|
|
LANXESS AG |
547040 |
27,700 |
15:13 |
+0,790 |
+2,94% |
27,660 |
27,700 |
26,910 |
109.775,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,730 |
15:13 |
+0,770 |
+2,97% |
26,680 |
26,720 |
25,960 |
206.131,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,860 |
15:16 |
+0,700 |
+2,78% |
25,840 |
25,880 |
25,160 |
245.005,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,140 |
15:12 |
+0,120 |
+0,48% |
25,120 |
25,160 |
25,020 |
28.226,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,110 |
12:23 |
+0,330 |
+1,39% |
24,350 |
24,370 |
23,780 |
2.476,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,820 |
15:13 |
+0,420 |
+1,87% |
22,800 |
22,840 |
22,400 |
22.227,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,070 |
15:16 |
+0,210 |
+0,96% |
22,060 |
22,080 |
21,860 |
192.962,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,780 |
15:16 |
+0,120 |
+0,55% |
21,770 |
21,780 |
21,660 |
2,14 Mio. |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,100 |
15:16 |
+0,320 |
+1,62% |
20,090 |
20,100 |
19,780 |
1,93 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,980 |
15:15 |
+0,210 |
+1,06% |
19,975 |
19,990 |
19,770 |
184.401,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,040 |
15:12 |
-0,280 |
-1,45% |
19,000 |
19,050 |
19,320 |
116.375,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
15:13 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
345.234,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,420 |
15:06 |
+0,240 |
+1,48% |
16,400 |
16,420 |
16,180 |
7.952,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,572 |
15:16 |
+0,314 |
+2,06% |
15,572 |
15,578 |
15,258 |
3,10 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
K+S AG NA O.N. |
KSAG88 |
13,950 |
15:16 |
+0,135 |
+0,98% |
13,945 |
13,955 |
13,815 |
239.482,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,600 |
15:12 |
-0,130 |
-0,95% |
13,590 |
13,610 |
13,730 |
291.733,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,840 |
15:16 |
+0,120 |
+0,87% |
13,835 |
13,845 |
13,720 |
1,28 Mio. |
|
|
TAG IMMOBILIEN AG |
830350 |
13,640 |
15:15 |
-0,040 |
-0,29% |
13,630 |
13,650 |
13,680 |
90.972,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,420 |
14:58 |
-0,020 |
-0,15% |
13,400 |
13,440 |
13,440 |
9.102,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,650 |
15:16 |
+0,030 |
+0,24% |
12,655 |
12,660 |
12,620 |
642.895,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,370 |
15:15 |
-0,045 |
-0,36% |
12,370 |
12,380 |
12,415 |
174.459,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,750 |
15:16 |
-0,010 |
-0,10% |
9,745 |
9,760 |
9,760 |
1,00 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,888 |
15:15 |
+0,062 |
+0,91% |
6,886 |
6,892 |
6,826 |
1,80 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,206 |
15:16 |
+0,092 |
+1,50% |
6,200 |
6,208 |
6,114 |
579.615,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,987 |
15:15 |
+0,151 |
+3,12% |
4,983 |
4,988 |
4,836 |
1,12 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,028 |
10:52 |
-0,007 |
-0,34% |
2,053 |
2,057 |
2,035 |
4.250,00 |
|
