| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.708,59 |
09:53 |
+36,23 |
+0,37% |
- |
- |
9.672,36 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,57 |
26.04. |
+35,32 |
+0,89% |
- |
- |
3.982,57 |
-- |
|
|
RHEINMETALL AG |
703000 |
530,000 |
09:53 |
+5,600 |
+1,07% |
529,800 |
530,200 |
524,400 |
34.029,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
415,400 |
09:52 |
+1,900 |
+0,46% |
415,300 |
415,500 |
413,500 |
17.688,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
293,200 |
09:52 |
+3,000 |
+1,03% |
293,000 |
293,300 |
290,200 |
5.747,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,600 |
09:52 |
+2,100 |
+0,79% |
267,500 |
267,600 |
265,500 |
62.064,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
262,000 |
09:45 |
+6,000 |
+2,34% |
261,000 |
262,000 |
256,000 |
887,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,700 |
09:52 |
+1,800 |
+0,78% |
232,700 |
232,900 |
230,900 |
22.027,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,300 |
09:51 |
+1,900 |
+0,82% |
232,200 |
232,300 |
230,400 |
5.504,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
226,000 |
09:52 |
+2,600 |
+1,16% |
226,000 |
226,200 |
223,400 |
11.087,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
183,600 |
09:53 |
+0,950 |
+0,52% |
183,550 |
183,650 |
182,650 |
16.094,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,620 |
09:52 |
+1,000 |
+0,56% |
178,580 |
178,620 |
177,620 |
63.801,00 |
|
|
SAP SE O.N. |
716460 |
174,280 |
09:53 |
+0,280 |
+0,16% |
174,260 |
174,300 |
174,000 |
74.858,00 |
|
|
AIRBUS SE |
938914 |
156,100 |
09:51 |
-0,980 |
-0,62% |
156,040 |
156,100 |
157,080 |
17.113,00 |
 |
|
MERCK KGAA O.N. |
659990 |
150,050 |
09:49 |
-1,700 |
-1,12% |
149,950 |
150,050 |
151,750 |
11.841,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,750 |
09:50 |
+0,250 |
+0,18% |
140,750 |
140,800 |
140,500 |
19.250,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
127,900 |
09:52 |
-2,100 |
-1,62% |
127,800 |
128,000 |
130,000 |
9.222,00 |
|
|
KRONES AG O.N. |
633500 |
123,800 |
09:41 |
-0,200 |
-0,16% |
123,600 |
124,000 |
124,000 |
460,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
121,250 |
09:53 |
+1,150 |
+0,96% |
121,200 |
121,300 |
120,100 |
72.213,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
107,450 |
09:52 |
+1,050 |
+0,99% |
107,450 |
107,500 |
106,400 |
52.315,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
101,300 |
09:49 |
+0,800 |
+0,80% |
101,200 |
101,400 |
100,500 |
1.327,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,600 |
09:51 |
+1,300 |
+1,30% |
101,600 |
101,750 |
100,300 |
7.985,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
101,000 |
09:48 |
+0,700 |
+0,70% |
100,900 |
101,100 |
100,300 |
5.275,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,500 |
09:47 |
+0,640 |
+0,64% |
100,450 |
100,550 |
99,860 |
8.039,00 |
|
|
HOCHTIEF AG |
607000 |
99,100 |
09:43 |
+0,200 |
+0,20% |
99,200 |
99,350 |
98,900 |
4.166,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,640 |
09:52 |
+0,420 |
+0,44% |
95,600 |
95,680 |
95,220 |
9.736,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
86,300 |
09:53 |
-3,500 |
-3,90% |
86,240 |
86,320 |
89,800 |
291.977,00 |
|
|
SIXT SE ST O.N. |
723132 |
91,400 |
09:52 |
+1,650 |
+1,84% |
91,400 |
91,550 |
89,750 |
2.899,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
82,700 |
09:50 |
-0,100 |
-0,12% |
82,700 |
82,800 |
82,800 |
1.669,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,900 |
09:43 |
+0,100 |
+0,12% |
82,800 |
83,100 |
82,800 |
569,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CTS EVENTIM KGAA |
547030 |
83,300 |
09:51 |
+1,150 |
+1,40% |
83,250 |
83,400 |
82,150 |
5.880,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
77,160 |
09:52 |
+0,240 |
+0,31% |
77,140 |
77,280 |
76,920 |
7.520,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,300 |
09:52 |
-1,750 |
-2,30% |
74,200 |
74,350 |
76,050 |
14.403,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,260 |
09:53 |
+0,400 |
+0,53% |
75,220 |
75,280 |
74,860 |
8.039,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
74,900 |
09:53 |
+0,540 |
+0,73% |
74,890 |
74,910 |
74,360 |
248.669,00 |
|
|
AURUBIS AG |
676650 |
74,950 |
09:44 |
+0,750 |
+1,01% |
74,850 |
75,000 |
74,200 |
3.004,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,380 |
09:51 |
+0,220 |
+0,30% |
73,380 |
73,420 |
73,160 |
10.092,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,450 |
09:12 |
+0,450 |
+0,63% |
71,600 |
71,700 |
71,000 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,200 |
08:07 |
+1,700 |
+2,41% |
71,550 |
71,850 |
70,500 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,350 |
09:47 |
+0,400 |
+0,57% |
70,300 |
70,400 |
69,950 |
1.958,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,150 |
09:51 |
+0,150 |
+0,22% |
69,100 |
69,200 |
69,000 |
1.039,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,100 |
09:52 |
-0,750 |
-1,11% |
67,150 |
67,250 |
67,850 |
289.388,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,700 |
08:07 |
+0,900 |
+1,43% |
63,900 |
64,300 |
62,800 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,080 |
09:53 |
-0,420 |
-0,67% |
62,060 |
62,120 |
62,500 |
52.257,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
59,550 |
09:45 |
-0,350 |
-0,58% |
59,550 |
59,700 |
59,900 |
9.756,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,300 |
09:48 |
+0,300 |
+0,51% |
59,300 |
59,500 |
59,000 |
1.905,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,840 |
09:53 |
+0,900 |
+1,70% |
53,820 |
53,860 |
52,940 |
43.742,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,300 |
09:52 |
+0,450 |
+0,88% |
51,350 |
51,450 |
50,850 |
4.030,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,460 |
09:50 |
+0,720 |
+1,42% |
51,420 |
51,480 |
50,740 |
11.984,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,510 |
09:53 |
+0,160 |
+0,32% |
49,490 |
49,520 |
49,350 |
56.205,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,140 |
09:53 |
+0,315 |
+0,65% |
49,130 |
49,145 |
48,825 |
304.430,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,940 |
09:53 |
-0,130 |
-0,27% |
47,940 |
47,970 |
48,070 |
21.543,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,350 |
09:52 |
-0,550 |
-1,15% |
47,250 |
47,400 |
47,900 |
11.368,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,480 |
09:46 |
±0,000 |
±0,00% |
47,480 |
47,560 |
47,480 |
4.668,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,380 |
09:50 |
±0,000 |
±0,00% |
46,340 |
46,420 |
46,380 |
5.130,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,150 |
09:40 |
+0,400 |
+0,89% |
45,050 |
45,200 |
44,750 |
1.299,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,980 |
09:48 |
-0,260 |
-0,59% |
43,960 |
44,020 |
44,240 |
3.822,00 |
|
|
KION GROUP AG |
KGX888 |
44,320 |
09:23 |
+0,320 |
+0,73% |
44,200 |
44,280 |
44,000 |
0,00 |
|
|
PUMA SE |
696960 |
43,890 |
09:53 |
+0,180 |
+0,41% |
43,880 |
43,920 |
43,710 |
39.485,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,570 |
09:28 |
+0,680 |
+1,59% |
43,620 |
43,650 |
42,890 |
827,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,010 |
09:53 |
+0,170 |
+0,44% |
39,000 |
39,020 |
38,840 |
106.533,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,030 |
09:51 |
+0,270 |
+0,70% |
39,010 |
39,035 |
38,760 |
45.342,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,360 |
09:24 |
+0,240 |
+0,63% |
38,400 |
38,480 |
38,120 |
1.198,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,940 |
09:53 |
+0,520 |
+1,39% |
37,910 |
37,950 |
37,420 |
19.860,00 |
|
|
GEA GROUP AG |
660200 |
37,740 |
09:50 |
+0,320 |
+0,86% |
37,700 |
37,740 |
37,420 |
8.446,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,940 |
09:50 |
+0,220 |
+0,60% |
36,880 |
37,000 |
36,720 |
6.505,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,680 |
09:32 |
+0,160 |
+0,45% |
35,620 |
35,720 |
35,520 |
2.064,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,080 |
09:53 |
+0,050 |
+0,15% |
33,075 |
33,085 |
33,030 |
227.752,00 |
|
|
RWE AG INH O.N. |
703712 |
32,600 |
09:52 |
+0,410 |
+1,27% |
32,580 |
32,600 |
32,190 |
203.746,00 |
|
|
RTL GROUP |
861149 |
29,150 |
09:53 |
-0,250 |
-0,85% |
29,100 |
29,150 |
29,400 |
563,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
29,400 |
09:38 |
+0,120 |
+0,41% |
29,380 |
29,420 |
29,280 |
1.093,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,840 |
09:53 |
+0,340 |
+1,19% |
28,820 |
28,880 |
28,500 |
15.243,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,600 |
09:53 |
+0,200 |
+0,73% |
27,595 |
27,605 |
27,400 |
389.221,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,450 |
09:52 |
+0,240 |
+0,88% |
27,430 |
27,450 |
27,210 |
47.833,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
27,000 |
09:49 |
-0,100 |
-0,37% |
26,960 |
27,000 |
27,100 |
35.055,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,940 |
09:45 |
+0,420 |
+1,58% |
26,920 |
27,000 |
26,520 |
32.031,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,040 |
09:53 |
+0,170 |
+0,66% |
26,030 |
26,050 |
25,870 |
76.658,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,930 |
09:53 |
+0,070 |
+0,27% |
25,900 |
25,960 |
25,860 |
340.375,00 |
|
|
LANXESS AG |
547040 |
25,940 |
09:50 |
+0,170 |
+0,66% |
25,930 |
25,980 |
25,770 |
19.026,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,600 |
09:53 |
+0,200 |
+0,79% |
25,560 |
25,620 |
25,400 |
2.195,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
25,270 |
08:04 |
+0,180 |
+0,72% |
25,470 |
25,490 |
25,090 |
15,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,820 |
09:46 |
-0,080 |
-0,35% |
22,800 |
22,840 |
22,900 |
5.810,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,780 |
09:53 |
-0,040 |
-0,18% |
22,760 |
22,780 |
22,820 |
70.938,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,830 |
09:53 |
-0,020 |
-0,09% |
21,830 |
21,840 |
21,850 |
404.977,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,245 |
09:51 |
+0,090 |
+0,47% |
19,240 |
19,260 |
19,155 |
26.462,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,150 |
09:48 |
+0,070 |
+0,37% |
19,130 |
19,160 |
19,080 |
6.968,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,160 |
09:53 |
+0,310 |
+1,64% |
19,155 |
19,170 |
18,850 |
522.182,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,930 |
09:39 |
+0,020 |
+0,12% |
16,930 |
16,950 |
16,910 |
24.857,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,700 |
09:50 |
-0,180 |
-1,07% |
16,680 |
16,760 |
16,880 |
4.189,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,834 |
09:53 |
-0,698 |
-4,22% |
15,832 |
15,842 |
16,532 |
5,00 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,180 |
09:53 |
+0,075 |
+0,53% |
14,170 |
14,180 |
14,105 |
626.045,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,405 |
09:52 |
-0,110 |
-0,81% |
13,400 |
13,405 |
13,515 |
186.247,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,500 |
09:33 |
+0,100 |
+0,75% |
13,500 |
13,560 |
13,400 |
4.089,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,950 |
09:51 |
+0,190 |
+1,49% |
12,960 |
12,980 |
12,760 |
108.224,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,990 |
09:53 |
+0,230 |
+1,80% |
12,970 |
12,990 |
12,760 |
44.192,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,620 |
09:39 |
+0,010 |
+0,08% |
12,610 |
12,625 |
12,610 |
8.479,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,545 |
09:51 |
+0,135 |
+1,09% |
12,530 |
12,540 |
12,410 |
256.669,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,680 |
09:53 |
+0,445 |
+4,82% |
9,665 |
9,680 |
9,235 |
440.889,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,718 |
09:53 |
-0,026 |
-0,39% |
6,716 |
6,726 |
6,744 |
194.779,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,728 |
09:53 |
+0,032 |
+0,48% |
6,722 |
6,730 |
6,696 |
947.472,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,769 |
09:53 |
+0,036 |
+0,76% |
4,768 |
4,773 |
4,733 |
438.924,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,952 |
08:20 |
-0,023 |
-1,16% |
1,976 |
1,980 |
1,975 |
0,00 |
|
