| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.661,45 |
15:37 |
-10,91 |
-0,11% |
- |
- |
9.672,36 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,57 |
26.04. |
+35,32 |
+0,89% |
- |
- |
3.982,57 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
16,780 |
15:34 |
-0,100 |
-0,59% |
16,760 |
16,800 |
16,880 |
19.936,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
231,700 |
15:37 |
+0,800 |
+0,35% |
231,600 |
231,800 |
230,900 |
134.483,00 |
|
|
AIRBUS SE |
938914 |
155,480 |
15:37 |
-1,600 |
-1,02% |
155,460 |
155,500 |
157,080 |
102.803,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,850 |
15:37 |
-0,970 |
-4,25% |
21,830 |
21,850 |
22,820 |
526.486,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,200 |
15:37 |
+0,700 |
+0,26% |
266,100 |
266,200 |
265,500 |
214.364,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,042 |
15:23 |
+0,067 |
+3,39% |
2,034 |
2,037 |
1,975 |
5.860,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
259,000 |
15:37 |
+3,000 |
+1,17% |
258,000 |
259,500 |
256,000 |
3.315,00 |
|
|
AURUBIS AG |
676650 |
74,800 |
15:36 |
+0,600 |
+0,81% |
74,700 |
74,850 |
74,200 |
11.541,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,880 |
15:37 |
+0,055 |
+0,11% |
48,865 |
48,880 |
48,825 |
1,22 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
27,495 |
15:37 |
+0,095 |
+0,35% |
27,495 |
27,500 |
27,400 |
1,06 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
46,040 |
15:37 |
-0,340 |
-0,73% |
46,000 |
46,040 |
46,380 |
30.632,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,700 |
15:36 |
+0,180 |
+0,68% |
26,660 |
26,720 |
26,520 |
94.571,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,600 |
15:37 |
+0,100 |
+0,07% |
140,500 |
140,550 |
140,500 |
53.422,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,900 |
15:37 |
+0,150 |
+0,34% |
44,800 |
44,900 |
44,750 |
8.090,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
106,900 |
15:37 |
+0,500 |
+0,47% |
106,900 |
106,950 |
106,400 |
207.479,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,140 |
15:36 |
+0,280 |
+0,37% |
75,100 |
75,140 |
74,860 |
53.223,00 |
|
|
CANCOM SE O.N. |
541910 |
29,480 |
15:29 |
+0,200 |
+0,68% |
29,440 |
29,500 |
29,280 |
10.698,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,500 |
15:37 |
+0,200 |
+0,20% |
100,400 |
100,600 |
100,300 |
13.335,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,835 |
15:37 |
-0,270 |
-1,91% |
13,830 |
13,835 |
14,105 |
2,77 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,620 |
15:36 |
+0,120 |
+0,42% |
28,580 |
28,640 |
28,500 |
30.849,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,220 |
15:37 |
-1,280 |
-2,05% |
61,220 |
61,260 |
62,500 |
138.232,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,340 |
15:37 |
-0,730 |
-1,52% |
47,330 |
47,360 |
48,070 |
121.268,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,000 |
15:37 |
+0,850 |
+1,03% |
82,950 |
83,050 |
82,150 |
26.216,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,760 |
15:24 |
+0,870 |
+2,03% |
43,750 |
43,760 |
42,890 |
3.282,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,780 |
15:37 |
+0,920 |
+3,56% |
26,740 |
26,780 |
25,860 |
969.617,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,880 |
15:37 |
-3,920 |
-4,37% |
85,840 |
85,920 |
89,800 |
723.164,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,196 |
15:37 |
-1,336 |
-8,08% |
15,186 |
15,192 |
16,532 |
20,41 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,150 |
15:37 |
-0,500 |
-0,27% |
182,100 |
182,200 |
182,650 |
73.927,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,890 |
15:37 |
+0,050 |
+0,13% |
38,880 |
38,900 |
38,840 |
572.032,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,800 |
15:37 |
-0,050 |
-0,23% |
21,800 |
21,810 |
21,850 |
2,40 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,490 |
15:37 |
+0,080 |
+0,64% |
12,490 |
12,495 |
12,410 |
1,46 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,960 |
15:33 |
+0,240 |
+0,65% |
36,900 |
37,000 |
36,720 |
13.497,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,920 |
15:35 |
+0,010 |
+0,06% |
16,910 |
16,930 |
16,910 |
66.156,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,700 |
08:07 |
+0,900 |
+1,43% |
63,600 |
63,800 |
62,800 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,280 |
15:37 |
+0,125 |
+0,65% |
19,270 |
19,285 |
19,155 |
140.954,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,775 |
15:36 |
+0,540 |
+5,85% |
9,760 |
9,775 |
9,235 |
2,36 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,470 |
15:37 |
+1,050 |
+2,81% |
38,450 |
38,490 |
37,420 |
95.532,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,540 |
15:36 |
+0,060 |
+0,13% |
47,520 |
47,560 |
47,480 |
56.668,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,840 |
15:37 |
-0,260 |
-0,96% |
26,800 |
26,820 |
27,100 |
169.808,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,630 |
15:37 |
+0,420 |
+1,54% |
27,610 |
27,630 |
27,210 |
190.155,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,860 |
15:36 |
-1,380 |
-3,12% |
42,800 |
42,860 |
44,240 |
25.670,00 |
|
|
GEA GROUP AG |
660200 |
37,660 |
15:37 |
+0,240 |
+0,64% |
37,640 |
37,680 |
37,420 |
42.366,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,750 |
15:36 |
-0,750 |
-0,75% |
99,650 |
99,850 |
100,500 |
10.413,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,600 |
15:37 |
+1,200 |
+0,52% |
231,500 |
231,700 |
230,400 |
27.622,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,780 |
15:37 |
+0,560 |
+0,59% |
95,760 |
95,800 |
95,220 |
74.061,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
15:00 |
+0,400 |
+0,48% |
83,000 |
83,200 |
82,800 |
2.392,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,568 |
15:37 |
-0,176 |
-2,61% |
6,562 |
6,572 |
6,744 |
889.270,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,640 |
15:37 |
+0,480 |
+0,66% |
73,620 |
73,660 |
73,160 |
53.012,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,620 |
14:26 |
-0,500 |
-1,31% |
37,360 |
37,400 |
38,120 |
2.702,00 |
|
|
HOCHTIEF AG |
607000 |
98,750 |
15:22 |
-0,150 |
-0,15% |
98,550 |
98,700 |
98,900 |
10.463,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,140 |
15:37 |
+0,400 |
+0,79% |
51,100 |
51,140 |
50,740 |
109.337,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,780 |
15:37 |
-0,250 |
-0,76% |
32,775 |
32,785 |
33,030 |
1,30 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,300 |
15:37 |
-0,100 |
-0,39% |
25,300 |
25,340 |
25,400 |
10.831,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,740 |
15:34 |
-0,780 |
-2,20% |
34,540 |
34,620 |
35,520 |
42.364,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,400 |
15:36 |
-0,115 |
-0,85% |
13,395 |
13,405 |
13,515 |
384.650,00 |
|
|
KION GROUP AG |
KGX888 |
43,480 |
13:54 |
-0,520 |
-1,18% |
43,720 |
43,760 |
44,000 |
120,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,100 |
15:36 |
+0,150 |
+0,21% |
70,100 |
70,150 |
69,950 |
15.607,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,100 |
15:35 |
+0,020 |
+0,10% |
19,090 |
19,130 |
19,080 |
12.761,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
124,000 |
15:35 |
±0,000 |
±0,00% |
123,800 |
124,200 |
124,000 |
882,00 |
|
|
LANXESS AG |
547040 |
25,980 |
15:31 |
+0,210 |
+0,81% |
25,950 |
25,980 |
25,770 |
65.599,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
78,160 |
15:35 |
+1,240 |
+1,61% |
78,120 |
78,180 |
76,920 |
33.408,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,706 |
15:37 |
+0,010 |
+0,15% |
6,704 |
6,710 |
6,696 |
2,10 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
75,030 |
15:37 |
+0,670 |
+0,90% |
75,010 |
75,030 |
74,360 |
793.227,00 |
|
|
MERCK KGAA O.N. |
659990 |
150,000 |
15:37 |
-1,750 |
-1,15% |
149,850 |
150,000 |
151,750 |
59.833,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
65,800 |
15:34 |
-2,050 |
-3,02% |
65,700 |
65,800 |
67,850 |
732.449,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
224,500 |
15:37 |
+1,100 |
+0,49% |
224,500 |
224,600 |
223,400 |
41.182,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
412,900 |
15:37 |
-0,600 |
-0,15% |
412,800 |
412,900 |
413,500 |
64.345,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,200 |
08:07 |
+1,700 |
+2,41% |
70,850 |
71,000 |
70,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
82,300 |
15:37 |
-0,500 |
-0,60% |
82,150 |
82,250 |
82,800 |
9.671,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,190 |
15:37 |
+0,430 |
+3,37% |
13,180 |
13,200 |
12,760 |
414.460,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
15:21 |
+0,040 |
+0,30% |
13,440 |
13,480 |
13,400 |
14.320,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,240 |
15:37 |
-0,110 |
-0,22% |
49,230 |
49,250 |
49,350 |
158.757,00 |
|
|
PUMA SE |
696960 |
44,100 |
15:35 |
+0,390 |
+0,89% |
44,060 |
44,080 |
43,710 |
157.263,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,270 |
15:37 |
+0,510 |
+1,32% |
39,265 |
39,290 |
38,760 |
233.977,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
128,700 |
15:35 |
-1,300 |
-1,00% |
128,500 |
128,700 |
130,000 |
23.246,00 |
|
|
RHEINMETALL AG |
703000 |
524,400 |
15:37 |
±0,000 |
±0,00% |
524,200 |
524,600 |
524,400 |
113.782,00 |
|
|
RTL GROUP |
861149 |
29,200 |
15:33 |
-0,200 |
-0,68% |
29,200 |
29,300 |
29,400 |
1.603,00 |
|
|
RWE AG INH O.N. |
703712 |
33,030 |
15:37 |
+0,840 |
+2,61% |
33,030 |
33,040 |
32,190 |
1,15 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
172,200 |
15:37 |
-1,800 |
-1,03% |
172,180 |
172,220 |
174,000 |
305.687,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
293,700 |
15:37 |
+3,500 |
+1,21% |
293,400 |
293,800 |
290,200 |
18.451,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,100 |
15:30 |
+0,100 |
+0,14% |
69,050 |
69,100 |
69,000 |
8.594,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,900 |
15:37 |
+0,280 |
+0,16% |
177,880 |
177,920 |
177,620 |
234.606,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
18,965 |
15:37 |
+0,115 |
+0,61% |
18,965 |
18,975 |
18,850 |
1,77 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,440 |
15:37 |
+0,500 |
+0,94% |
53,420 |
53,440 |
52,940 |
231.680,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,850 |
15:37 |
-3,200 |
-4,21% |
72,800 |
72,950 |
76,050 |
55.873,00 |
|
|
SIXT SE ST O.N. |
723132 |
90,350 |
15:23 |
+0,600 |
+0,67% |
90,300 |
90,400 |
89,750 |
12.567,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,600 |
15:37 |
+0,750 |
+1,47% |
51,550 |
51,650 |
50,850 |
40.332,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,000 |
15:35 |
+1,000 |
+1,69% |
60,000 |
60,100 |
59,000 |
11.478,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
59,650 |
15:24 |
-0,250 |
-0,42% |
59,650 |
59,750 |
59,900 |
23.588,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,750 |
15:34 |
-1,150 |
-2,40% |
46,650 |
46,800 |
47,900 |
33.581,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,300 |
15:36 |
+0,440 |
+0,44% |
100,200 |
100,300 |
99,860 |
66.613,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,040 |
15:37 |
+0,280 |
+2,19% |
13,030 |
13,050 |
12,760 |
170.666,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,300 |
13:09 |
+0,300 |
+0,42% |
70,750 |
70,850 |
71,000 |
1,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,570 |
15:37 |
-0,040 |
-0,32% |
12,560 |
12,580 |
12,610 |
25.652,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,722 |
15:37 |
-0,011 |
-0,23% |
4,720 |
4,723 |
4,733 |
1,21 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
22,840 |
15:37 |
-0,060 |
-0,26% |
22,820 |
22,860 |
22,900 |
41.256,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,800 |
15:37 |
+0,700 |
+0,58% |
120,800 |
120,850 |
120,100 |
339.808,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,200 |
15:37 |
+0,330 |
+1,28% |
26,200 |
26,220 |
25,870 |
625.230,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,150 |
15:37 |
+0,850 |
+0,85% |
101,100 |
101,250 |
100,300 |
32.469,00 |
|
|
ZALANDO SE |
ZAL111 |
25,340 |
14:58 |
+0,250 |
+1,00% |
25,260 |
25,270 |
25,090 |
293,00 |
|
