| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.872,76 |
10:06 |
+18,95 |
+0,19% |
- |
- |
9.853,81 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.044,46 |
08.05. |
+13,19 |
+0,33% |
- |
- |
4.044,46 |
-- |
|
|
RHEINMETALL AG |
703000 |
534,800 |
10:06 |
±0,000 |
±0,00% |
534,600 |
535,000 |
534,800 |
18.111,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
434,000 |
10:06 |
+0,600 |
+0,14% |
434,000 |
434,200 |
433,400 |
37.164,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
275,100 |
10:05 |
-1,900 |
-0,69% |
275,000 |
275,300 |
277,000 |
6.832,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
261,200 |
10:06 |
-12,400 |
-4,53% |
261,100 |
261,300 |
273,600 |
274.107,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
241,500 |
09:36 |
-0,500 |
-0,21% |
240,500 |
242,500 |
242,000 |
54,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
232,300 |
10:05 |
+0,100 |
+0,04% |
232,200 |
232,400 |
232,200 |
9.770,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,900 |
10:06 |
-0,200 |
-0,09% |
230,800 |
230,900 |
231,100 |
6.404,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
220,300 |
10:06 |
-2,200 |
-0,99% |
220,200 |
220,400 |
222,500 |
63.756,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,650 |
10:05 |
-0,200 |
-0,11% |
186,550 |
186,650 |
186,850 |
11.702,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
182,440 |
10:06 |
+0,860 |
+0,47% |
182,440 |
182,480 |
181,580 |
124.619,00 |
|
|
SAP SE O.N. |
716460 |
176,320 |
10:06 |
-0,140 |
-0,08% |
176,280 |
176,320 |
176,460 |
107.051,00 |
|
|
AIRBUS SE |
938914 |
160,680 |
10:05 |
-0,920 |
-0,57% |
160,620 |
160,680 |
161,600 |
42.406,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,550 |
10:04 |
-0,600 |
-0,39% |
153,700 |
153,800 |
154,150 |
17.080,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,650 |
10:06 |
+0,300 |
+0,21% |
144,600 |
144,700 |
144,350 |
31.956,00 |
|
|
KRONES AG O.N. |
633500 |
131,800 |
10:03 |
±0,000 |
±0,00% |
131,600 |
132,000 |
131,800 |
803,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
124,600 |
10:05 |
-3,600 |
-2,81% |
124,500 |
124,700 |
128,200 |
7.480,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,750 |
10:06 |
+0,550 |
+0,47% |
117,750 |
117,850 |
117,200 |
54.549,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
103,700 |
10:05 |
-0,300 |
-0,29% |
103,650 |
103,750 |
104,000 |
17.742,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
102,300 |
10:02 |
+0,300 |
+0,29% |
102,200 |
102,400 |
102,000 |
4.699,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,000 |
09:57 |
+0,600 |
+0,59% |
101,800 |
102,100 |
101,400 |
748,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,550 |
10:01 |
-2,100 |
-2,05% |
100,450 |
100,650 |
102,650 |
10.961,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
100,400 |
10:06 |
-0,750 |
-0,74% |
100,350 |
100,450 |
101,150 |
103.819,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,880 |
10:06 |
+0,140 |
+0,14% |
97,840 |
97,900 |
97,740 |
35.475,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
93,150 |
10:05 |
-0,750 |
-0,80% |
93,050 |
93,150 |
93,900 |
34.894,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,600 |
10:05 |
-0,450 |
-0,53% |
84,500 |
84,650 |
85,050 |
1.897,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,400 |
10:04 |
-0,300 |
-0,35% |
84,300 |
84,450 |
84,700 |
2.393,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
10:00 |
+0,700 |
+0,85% |
83,100 |
83,300 |
82,500 |
1.119,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,480 |
10:06 |
+0,200 |
+0,24% |
82,480 |
82,540 |
82,280 |
5.282,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,300 |
10:06 |
+0,560 |
+0,69% |
82,260 |
82,320 |
81,740 |
42.401,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
81,460 |
10:04 |
-0,140 |
-0,17% |
81,440 |
81,500 |
81,600 |
38.690,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,050 |
10:04 |
-0,150 |
-0,19% |
78,850 |
79,050 |
79,200 |
6.826,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
76,500 |
08:01 |
-0,150 |
-0,20% |
77,200 |
77,450 |
76,650 |
0,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,800 |
10:06 |
-0,040 |
-0,05% |
76,760 |
76,820 |
76,840 |
15.993,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,100 |
10:03 |
-0,200 |
-0,27% |
74,050 |
74,150 |
74,300 |
1.033,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,900 |
10:04 |
+0,450 |
+0,61% |
73,800 |
73,900 |
73,450 |
22.097,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,200 |
09:53 |
+0,450 |
+0,63% |
72,150 |
72,250 |
71,750 |
3.893,00 |
|
|
AURUBIS AG |
676650 |
69,250 |
10:05 |
+0,550 |
+0,80% |
69,200 |
69,350 |
68,700 |
7.535,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,440 |
10:06 |
-4,130 |
-5,69% |
68,430 |
68,440 |
72,570 |
903.107,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ENERGIEKONTOR O.N. |
531350 |
67,300 |
08:01 |
-0,200 |
-0,30% |
67,800 |
68,300 |
67,500 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,550 |
08:01 |
±0,000 |
±0,00% |
68,100 |
68,150 |
68,550 |
0,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,000 |
10:04 |
+0,250 |
+0,37% |
66,850 |
67,000 |
66,750 |
3.939,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,400 |
10:01 |
-0,300 |
-0,48% |
62,300 |
62,450 |
62,700 |
879,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,340 |
10:06 |
-0,280 |
-0,45% |
61,320 |
61,360 |
61,620 |
50.784,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,900 |
09:35 |
-0,300 |
-0,49% |
60,600 |
60,900 |
61,200 |
458,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,000 |
10:05 |
+0,120 |
+0,23% |
51,980 |
52,020 |
51,880 |
45.551,00 |
|
|
PUMA SE |
696960 |
51,420 |
10:06 |
+1,280 |
+2,55% |
51,420 |
51,480 |
50,140 |
133.451,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,600 |
10:06 |
+0,350 |
+0,71% |
49,550 |
49,700 |
49,250 |
9.482,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,505 |
10:06 |
-0,005 |
-0,01% |
49,505 |
49,515 |
49,510 |
143.569,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,450 |
10:06 |
+0,250 |
+0,51% |
49,440 |
49,460 |
49,200 |
38.702,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,620 |
10:03 |
+0,190 |
+0,39% |
48,610 |
48,640 |
48,430 |
22.665,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,600 |
10:05 |
+0,060 |
+0,12% |
48,580 |
48,620 |
48,540 |
4.953,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,410 |
10:04 |
+0,360 |
+0,77% |
47,390 |
47,430 |
47,050 |
12.505,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,150 |
09:56 |
-0,150 |
-0,33% |
45,000 |
45,200 |
45,300 |
921,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
45,100 |
10:06 |
-1,520 |
-3,26% |
45,020 |
45,140 |
46,620 |
47.300,00 |
|
|
KION GROUP AG |
KGX888 |
44,860 |
09:20 |
+0,200 |
+0,45% |
44,860 |
44,910 |
44,660 |
0,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,220 |
10:03 |
-0,120 |
-0,27% |
44,200 |
44,300 |
44,340 |
20.380,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,940 |
10:02 |
-0,940 |
-2,14% |
42,900 |
42,940 |
43,880 |
4.984,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,640 |
08:21 |
+0,010 |
+0,02% |
40,740 |
40,770 |
40,630 |
40,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
40,240 |
10:05 |
+0,220 |
+0,55% |
40,240 |
40,255 |
40,020 |
39.715,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,820 |
09:59 |
+0,100 |
+0,25% |
39,700 |
39,800 |
39,720 |
1.305,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,070 |
10:06 |
+0,760 |
+1,98% |
39,070 |
39,090 |
38,310 |
432.998,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,660 |
10:00 |
-0,010 |
-0,03% |
38,640 |
38,690 |
38,670 |
16.458,00 |
|
|
GEA GROUP AG |
660200 |
38,320 |
10:05 |
-0,060 |
-0,16% |
38,280 |
38,320 |
38,380 |
15.944,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,840 |
08:38 |
-0,100 |
-0,26% |
37,820 |
37,880 |
37,940 |
40,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,510 |
10:06 |
+0,450 |
+1,25% |
36,490 |
36,500 |
36,060 |
625.283,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,000 |
10:03 |
+0,060 |
+0,17% |
35,000 |
35,120 |
34,940 |
13.264,00 |
|
|
RWE AG INH O.N. |
703712 |
33,170 |
10:06 |
+0,160 |
+0,48% |
33,160 |
33,170 |
33,010 |
172.910,00 |
|
|
RTL GROUP |
861149 |
29,900 |
08:42 |
+0,100 |
+0,34% |
29,800 |
29,900 |
29,800 |
20,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,640 |
09:46 |
-0,020 |
-0,07% |
29,600 |
29,720 |
29,660 |
1.743,00 |
|
|
CANCOM SE O.N. |
541910 |
29,100 |
09:50 |
±0,000 |
±0,00% |
28,960 |
29,080 |
29,100 |
993,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,310 |
10:06 |
-0,165 |
-0,58% |
28,310 |
28,320 |
28,475 |
187.211,00 |
|
|
LANXESS AG |
547040 |
28,190 |
10:06 |
+0,670 |
+2,43% |
28,170 |
28,210 |
27,520 |
64.627,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,090 |
10:03 |
-0,390 |
-1,37% |
28,090 |
28,110 |
28,480 |
148.594,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,640 |
10:01 |
-0,080 |
-0,29% |
27,540 |
27,660 |
27,720 |
6.410,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,500 |
10:05 |
-0,200 |
-0,72% |
27,480 |
27,560 |
27,700 |
19.019,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,490 |
10:06 |
-0,760 |
-2,69% |
27,480 |
27,500 |
28,250 |
210.688,00 |
|
|
ZALANDO SE |
ZAL111 |
25,160 |
08:59 |
+0,040 |
+0,16% |
24,900 |
24,930 |
25,120 |
260,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
24,650 |
10:06 |
-0,850 |
-3,33% |
24,680 |
24,730 |
25,500 |
163.552,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,620 |
10:06 |
-1,720 |
-6,79% |
23,600 |
23,640 |
25,340 |
155.982,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,540 |
10:06 |
-0,460 |
-2,00% |
22,540 |
22,580 |
23,000 |
52.414,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
22,400 |
10:06 |
-0,160 |
-0,71% |
22,390 |
22,420 |
22,560 |
849.626,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,290 |
10:06 |
-0,180 |
-0,80% |
22,260 |
22,290 |
22,470 |
11.263,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,730 |
10:06 |
+0,090 |
+0,42% |
21,730 |
21,740 |
21,640 |
602.475,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,490 |
10:05 |
+0,040 |
+0,20% |
20,480 |
20,500 |
20,450 |
36.129,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,010 |
09:51 |
+0,100 |
+0,53% |
18,930 |
19,010 |
18,910 |
1.850,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
09:57 |
±0,000 |
±0,00% |
16,930 |
16,950 |
16,950 |
8.032,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,380 |
10:02 |
-0,240 |
-1,44% |
16,340 |
16,380 |
16,620 |
8.338,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,004 |
10:06 |
+0,004 |
+0,03% |
16,004 |
16,008 |
16,000 |
626.802,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,160 |
10:03 |
+0,070 |
+0,50% |
14,155 |
14,165 |
14,090 |
385.410,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,980 |
10:00 |
-0,010 |
-0,07% |
13,970 |
13,990 |
13,990 |
54.807,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,745 |
10:05 |
-0,060 |
-0,43% |
13,740 |
13,755 |
13,805 |
37.608,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,480 |
10:04 |
-0,020 |
-0,15% |
13,440 |
13,480 |
13,500 |
6.335,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,440 |
10:04 |
-0,060 |
-0,44% |
13,420 |
13,450 |
13,500 |
15.448,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,000 |
10:06 |
+0,030 |
+0,23% |
12,995 |
13,000 |
12,970 |
350.278,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,555 |
10:05 |
+0,065 |
+0,57% |
11,530 |
11,545 |
11,490 |
81.492,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,550 |
10:04 |
-0,075 |
-0,78% |
9,545 |
9,560 |
9,625 |
490.403,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,758 |
10:06 |
-0,038 |
-0,56% |
6,756 |
6,760 |
6,796 |
409.761,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,910 |
10:05 |
-0,084 |
-1,40% |
5,910 |
5,916 |
5,994 |
482.144,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,864 |
10:02 |
+0,027 |
+0,56% |
4,858 |
4,866 |
4,837 |
223.339,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,053 |
09:34 |
-0,031 |
-1,49% |
2,053 |
2,058 |
2,084 |
2.000,00 |
|
