| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.877,24 |
09:06 |
+23,43 |
+0,24% |
- |
- |
9.853,81 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.044,46 |
08.05. |
+13,19 |
+0,33% |
- |
- |
4.044,46 |
-- |
|
|
RHEINMETALL AG |
703000 |
534,800 |
09:05 |
±0,000 |
±0,00% |
534,200 |
534,800 |
534,800 |
4.305,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
437,600 |
09:05 |
+4,200 |
+0,97% |
436,700 |
437,200 |
433,400 |
12.060,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
275,900 |
09:05 |
-1,100 |
-0,40% |
275,500 |
276,000 |
277,000 |
1.582,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
262,200 |
09:06 |
-11,400 |
-4,17% |
262,200 |
262,400 |
273,600 |
77.280,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
242,000 |
08.05. / 17:35 |
-1,500 |
-0,62% |
241,000 |
243,500 |
242,000 |
3.574,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,500 |
09:05 |
+0,400 |
+0,17% |
231,400 |
231,800 |
231,100 |
1.632,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
231,500 |
09:03 |
-0,700 |
-0,30% |
231,300 |
231,800 |
232,200 |
2.560,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
220,900 |
09:05 |
-1,600 |
-0,72% |
220,700 |
220,900 |
222,500 |
7.189,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,650 |
09:04 |
-0,200 |
-0,11% |
186,800 |
187,000 |
186,850 |
3.570,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
182,760 |
09:05 |
+1,180 |
+0,65% |
182,780 |
182,880 |
181,580 |
46.151,00 |
|
|
SAP SE O.N. |
716460 |
176,460 |
09:05 |
±0,000 |
±0,00% |
176,420 |
176,480 |
176,460 |
25.950,00 |
|
|
AIRBUS SE |
938914 |
161,600 |
09:05 |
±0,000 |
±0,00% |
161,460 |
161,580 |
161,600 |
8.976,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,750 |
09:02 |
-0,400 |
-0,26% |
153,750 |
153,950 |
154,150 |
4.170,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,650 |
09:00 |
+0,300 |
+0,21% |
144,800 |
144,950 |
144,350 |
1.657,00 |
|
|
KRONES AG O.N. |
633500 |
132,400 |
09:00 |
+0,600 |
+0,46% |
131,600 |
132,200 |
131,800 |
44,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
126,500 |
09:05 |
-1,700 |
-1,33% |
126,100 |
126,600 |
128,200 |
1.090,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,600 |
09:05 |
+0,400 |
+0,34% |
117,550 |
117,700 |
117,200 |
18.350,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
103,800 |
09:05 |
-0,200 |
-0,19% |
103,750 |
103,900 |
104,000 |
2.422,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
102,400 |
09:05 |
+0,400 |
+0,39% |
102,200 |
102,700 |
102,000 |
2.046,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,300 |
09:02 |
-0,100 |
-0,10% |
101,200 |
101,800 |
101,400 |
31,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,850 |
09:05 |
-1,800 |
-1,75% |
100,700 |
101,050 |
102,650 |
3.500,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
100,350 |
09:06 |
-0,800 |
-0,79% |
100,300 |
100,400 |
101,150 |
37.001,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,400 |
09:05 |
-0,340 |
-0,35% |
97,340 |
97,400 |
97,740 |
12.715,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
93,450 |
09:03 |
-0,450 |
-0,48% |
93,100 |
93,500 |
93,900 |
9.911,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
85,200 |
09:03 |
+0,150 |
+0,18% |
85,100 |
85,450 |
85,050 |
360,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,500 |
09:05 |
-0,200 |
-0,24% |
84,250 |
84,600 |
84,700 |
1.108,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
09:03 |
+0,700 |
+0,85% |
83,300 |
83,700 |
82,500 |
968,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,340 |
09:05 |
+0,600 |
+0,73% |
82,260 |
82,420 |
81,740 |
13.450,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
81,900 |
09:05 |
+0,300 |
+0,37% |
81,900 |
82,000 |
81,600 |
8.915,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,900 |
09:02 |
-0,380 |
-0,46% |
81,700 |
81,960 |
82,280 |
1.233,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,050 |
09:04 |
-0,150 |
-0,19% |
78,800 |
79,050 |
79,200 |
1.400,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,840 |
09:05 |
±0,000 |
±0,00% |
76,780 |
76,860 |
76,840 |
5.631,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
76,500 |
08:01 |
-0,150 |
-0,20% |
76,550 |
77,150 |
76,650 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,800 |
09:02 |
+0,500 |
+0,67% |
74,300 |
74,800 |
74,300 |
147,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,850 |
09:04 |
+0,400 |
+0,54% |
73,700 |
73,950 |
73,450 |
3.220,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,950 |
09:03 |
+0,200 |
+0,28% |
71,850 |
72,050 |
71,750 |
1.084,00 |
|
|
AURUBIS AG |
676650 |
69,350 |
09:05 |
+0,650 |
+0,95% |
69,250 |
69,500 |
68,700 |
1.492,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,550 |
08:01 |
±0,000 |
±0,00% |
68,450 |
68,600 |
68,550 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
67,930 |
09:06 |
-4,640 |
-6,39% |
67,840 |
67,920 |
72,570 |
240.336,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,300 |
08:01 |
-0,200 |
-0,30% |
67,700 |
67,800 |
67,500 |
0,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,800 |
09:00 |
+0,050 |
+0,07% |
66,700 |
66,800 |
66,750 |
602,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,500 |
09:00 |
-0,200 |
-0,32% |
62,500 |
62,700 |
62,700 |
12,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,560 |
09:06 |
-0,060 |
-0,10% |
61,480 |
61,600 |
61,620 |
11.916,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
61,300 |
09:00 |
+0,100 |
+0,16% |
61,000 |
61,400 |
61,200 |
279,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,900 |
09:05 |
+0,020 |
+0,04% |
51,860 |
51,940 |
51,880 |
10.758,00 |
|
|
PUMA SE |
696960 |
50,200 |
09:05 |
+0,060 |
+0,12% |
50,200 |
50,340 |
50,140 |
21.894,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,605 |
09:05 |
+0,095 |
+0,19% |
49,610 |
49,645 |
49,510 |
42.442,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,310 |
09:03 |
+0,110 |
+0,22% |
49,220 |
49,270 |
49,200 |
8.301,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
48,900 |
09:05 |
-0,350 |
-0,71% |
48,650 |
49,000 |
49,250 |
584,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,420 |
09:00 |
-0,120 |
-0,25% |
48,420 |
48,600 |
48,540 |
812,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,190 |
09:00 |
-0,240 |
-0,50% |
48,280 |
48,330 |
48,430 |
8.114,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,450 |
09:05 |
+0,400 |
+0,85% |
47,480 |
47,580 |
47,050 |
3.285,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
45,480 |
09:05 |
-1,140 |
-2,45% |
45,240 |
45,500 |
46,620 |
9.107,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,150 |
09:00 |
-0,150 |
-0,33% |
45,200 |
45,400 |
45,300 |
735,00 |
|
|
KION GROUP AG |
KGX888 |
44,660 |
08.05. / 21:49 |
+0,310 |
+0,70% |
44,670 |
44,790 |
44,660 |
12,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,480 |
09:05 |
+0,140 |
+0,32% |
44,320 |
44,500 |
44,340 |
10.141,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,480 |
09:01 |
-1,400 |
-3,19% |
42,500 |
42,680 |
43,880 |
151,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,640 |
08:21 |
+0,010 |
+0,02% |
40,710 |
40,770 |
40,630 |
40,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
40,015 |
09:05 |
-0,005 |
-0,01% |
40,005 |
40,045 |
40,020 |
3.704,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,500 |
09:00 |
-0,220 |
-0,55% |
39,300 |
39,560 |
39,720 |
53,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,590 |
09:00 |
-0,080 |
-0,21% |
38,580 |
38,700 |
38,670 |
2.919,00 |
|
|
GEA GROUP AG |
660200 |
38,640 |
09:05 |
+0,260 |
+0,68% |
38,560 |
38,680 |
38,380 |
3.843,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,520 |
09:05 |
+0,210 |
+0,55% |
38,530 |
38,560 |
38,310 |
91.826,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,840 |
08:38 |
-0,100 |
-0,26% |
37,700 |
37,820 |
37,940 |
40,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,310 |
09:05 |
+0,250 |
+0,69% |
36,305 |
36,345 |
36,060 |
179.131,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,880 |
09:05 |
-0,060 |
-0,17% |
34,760 |
34,880 |
34,940 |
3.834,00 |
|
|
RWE AG INH O.N. |
703712 |
33,070 |
09:04 |
+0,060 |
+0,18% |
33,070 |
33,100 |
33,010 |
36.770,00 |
|
|
RTL GROUP |
861149 |
29,900 |
08:42 |
+0,100 |
+0,34% |
29,750 |
29,850 |
29,800 |
20,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,560 |
09:00 |
-0,100 |
-0,34% |
29,580 |
29,760 |
29,660 |
556,00 |
|
|
CANCOM SE O.N. |
541910 |
29,020 |
09:01 |
-0,080 |
-0,27% |
28,960 |
29,140 |
29,100 |
180,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,490 |
09:05 |
+0,015 |
+0,05% |
28,490 |
28,520 |
28,475 |
36.647,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,140 |
09:05 |
-0,340 |
-1,19% |
28,120 |
28,180 |
28,480 |
44.651,00 |
|
|
LANXESS AG |
547040 |
27,740 |
09:05 |
+0,220 |
+0,80% |
27,740 |
27,840 |
27,520 |
6.494,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,620 |
09:05 |
-0,100 |
-0,36% |
27,520 |
27,660 |
27,720 |
3.831,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,500 |
09:04 |
-0,200 |
-0,72% |
27,440 |
27,540 |
27,700 |
1.235,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,390 |
09:04 |
-0,860 |
-3,04% |
27,380 |
27,410 |
28,250 |
64.707,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,180 |
09:05 |
-0,320 |
-1,25% |
25,110 |
25,180 |
25,500 |
22.840,00 |
|
|
ZALANDO SE |
ZAL111 |
25,160 |
08:59 |
+0,040 |
+0,16% |
25,090 |
25,110 |
25,120 |
260,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,740 |
09:05 |
-1,600 |
-6,31% |
23,700 |
23,780 |
25,340 |
32.342,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,120 |
09:00 |
+0,120 |
+0,52% |
23,000 |
23,160 |
23,000 |
1.141,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,440 |
09:02 |
-0,030 |
-0,13% |
22,410 |
22,470 |
22,470 |
1.414,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
22,430 |
09:06 |
-0,130 |
-0,58% |
22,410 |
22,460 |
22,560 |
252.421,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,680 |
09:05 |
+0,040 |
+0,18% |
21,670 |
21,690 |
21,640 |
127.695,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,510 |
09:04 |
+0,060 |
+0,29% |
20,490 |
20,540 |
20,450 |
14.076,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,970 |
09:03 |
+0,060 |
+0,32% |
18,940 |
19,040 |
18,910 |
76,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,930 |
09:05 |
-0,020 |
-0,12% |
16,930 |
16,970 |
16,950 |
5.686,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,620 |
09:05 |
±0,000 |
±0,00% |
16,560 |
16,700 |
16,620 |
1.009,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,056 |
09:05 |
+0,056 |
+0,35% |
16,044 |
16,058 |
16,000 |
140.431,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,115 |
09:05 |
+0,025 |
+0,18% |
14,115 |
14,130 |
14,090 |
86.548,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,970 |
09:02 |
-0,020 |
-0,14% |
13,970 |
14,030 |
13,990 |
8.103,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,780 |
09:04 |
-0,025 |
-0,18% |
13,765 |
13,805 |
13,805 |
17.304,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,420 |
09:01 |
-0,080 |
-0,59% |
13,420 |
13,500 |
13,500 |
88,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,400 |
09:00 |
-0,100 |
-0,74% |
13,410 |
13,450 |
13,500 |
1.157,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,010 |
09:05 |
+0,040 |
+0,31% |
12,995 |
13,010 |
12,970 |
122.043,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,500 |
09:02 |
+0,010 |
+0,09% |
11,505 |
11,530 |
11,490 |
9.869,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,550 |
09:04 |
-0,075 |
-0,78% |
9,545 |
9,570 |
9,625 |
12.399,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,778 |
09:04 |
-0,018 |
-0,26% |
6,770 |
6,784 |
6,796 |
40.129,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,948 |
09:05 |
-0,046 |
-0,77% |
5,940 |
5,964 |
5,994 |
83.143,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,845 |
09:04 |
+0,008 |
+0,17% |
4,838 |
4,850 |
4,837 |
17.740,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,065 |
08:20 |
-0,019 |
-0,91% |
2,056 |
2,067 |
2,084 |
0,00 |
|
