| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.566,89 |
09:49 |
-1,84 |
-0,02% |
- |
- |
9.568,73 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.938,15 |
30.04. |
-38,15 |
-0,96% |
- |
- |
3.938,15 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,420 |
09:45 |
-0,080 |
-0,48% |
16,420 |
16,500 |
16,500 |
416,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,300 |
09:49 |
-2,100 |
-0,93% |
224,200 |
224,400 |
226,400 |
68.665,00 |
|
|
AIRBUS SE |
938914 |
153,540 |
09:49 |
-1,100 |
-0,71% |
153,440 |
153,500 |
154,640 |
33.626,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,390 |
09:49 |
-0,470 |
-2,15% |
21,370 |
21,390 |
21,860 |
134.536,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,800 |
09:49 |
+1,200 |
+0,45% |
267,800 |
267,900 |
266,600 |
107.340,00 |
 |
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,975 |
08:02 |
-0,024 |
-1,22% |
1,984 |
1,987 |
2,000 |
2.000,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
250,000 |
09:20 |
-2,000 |
-0,79% |
249,000 |
250,500 |
252,000 |
771,00 |
|
|
AURUBIS AG |
676650 |
75,800 |
09:48 |
+0,600 |
+0,80% |
75,700 |
75,800 |
75,200 |
17.917,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,745 |
09:49 |
-0,410 |
-0,83% |
48,740 |
48,750 |
49,155 |
395.314,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,660 |
09:49 |
+1,310 |
+4,79% |
28,660 |
28,675 |
27,350 |
1,33 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
44,980 |
09:42 |
-0,320 |
-0,71% |
44,980 |
45,040 |
45,300 |
14.266,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
27,480 |
09:49 |
+0,480 |
+1,78% |
27,440 |
27,520 |
27,000 |
29.081,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
141,550 |
09:49 |
+1,000 |
+0,71% |
141,600 |
141,650 |
140,550 |
24.584,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,050 |
09:38 |
-0,650 |
-1,49% |
42,950 |
43,050 |
43,700 |
6.985,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,550 |
09:49 |
+0,100 |
+0,10% |
102,550 |
102,650 |
102,450 |
126.975,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
74,620 |
09:49 |
-0,240 |
-0,32% |
74,580 |
74,620 |
74,860 |
14.113,00 |
|
|
CANCOM SE O.N. |
541910 |
29,480 |
09:49 |
+0,180 |
+0,61% |
29,420 |
29,500 |
29,300 |
645,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
98,250 |
09:49 |
-0,850 |
-0,86% |
98,200 |
98,350 |
99,100 |
7.430,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,860 |
09:48 |
-0,100 |
-0,72% |
13,860 |
13,870 |
13,960 |
1,10 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,280 |
09:47 |
+0,160 |
+0,57% |
28,240 |
28,300 |
28,120 |
2.250,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,100 |
09:48 |
+0,260 |
+0,43% |
61,040 |
61,080 |
60,840 |
32.236,00 |
|
|
COVESTRO AG O.N. |
606214 |
46,240 |
09:49 |
-0,740 |
-1,58% |
46,230 |
46,260 |
46,980 |
143.521,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,300 |
09:48 |
-1,900 |
-2,28% |
81,300 |
81,450 |
83,200 |
12.491,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,980 |
09:21 |
-0,460 |
-1,08% |
42,200 |
42,230 |
42,440 |
3.090,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,480 |
09:47 |
+0,080 |
+0,30% |
26,490 |
26,550 |
26,400 |
121.756,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,600 |
09:49 |
-0,100 |
-0,12% |
83,560 |
83,640 |
83,700 |
84.583,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,222 |
09:49 |
+0,212 |
+1,41% |
15,220 |
15,226 |
15,010 |
951.308,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,950 |
09:49 |
+0,800 |
+0,44% |
181,900 |
182,000 |
181,150 |
33.127,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,320 |
09:49 |
+0,060 |
+0,15% |
39,310 |
39,330 |
39,260 |
463.646,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,670 |
09:49 |
+0,180 |
+0,84% |
21,660 |
21,670 |
21,490 |
942.114,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,560 |
09:49 |
+0,160 |
+1,29% |
12,555 |
12,560 |
12,400 |
590.431,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,200 |
09:40 |
-0,020 |
-0,05% |
37,160 |
37,280 |
37,220 |
5.467,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,900 |
09:46 |
±0,000 |
±0,00% |
16,900 |
16,920 |
16,900 |
71.460,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,900 |
08:06 |
±0,000 |
±0,00% |
64,100 |
64,500 |
63,900 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,435 |
09:49 |
-0,110 |
-0,56% |
19,420 |
19,440 |
19,545 |
48.440,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,050 |
09:49 |
+0,310 |
+3,18% |
10,020 |
10,050 |
9,740 |
461.147,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,180 |
09:49 |
+0,580 |
+1,46% |
40,150 |
40,240 |
39,600 |
58.332,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,380 |
09:48 |
+0,300 |
+0,64% |
47,380 |
47,460 |
47,080 |
14.005,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,100 |
09:49 |
+0,060 |
+0,23% |
26,060 |
26,100 |
26,040 |
61.734,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,210 |
09:49 |
+0,240 |
+0,86% |
28,190 |
28,210 |
27,970 |
114.098,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,820 |
09:49 |
-1,000 |
-2,28% |
42,780 |
42,840 |
43,820 |
10.705,00 |
|
|
GEA GROUP AG |
660200 |
36,700 |
09:49 |
-1,200 |
-3,17% |
36,680 |
36,740 |
37,900 |
20.390,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,100 |
09:49 |
+0,100 |
+0,10% |
101,000 |
101,200 |
101,000 |
3.380,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,800 |
09:48 |
+0,400 |
+0,17% |
232,600 |
232,800 |
232,400 |
11.327,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,560 |
09:49 |
-0,080 |
-0,08% |
94,540 |
94,600 |
94,640 |
26.402,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,000 |
09:14 |
+0,800 |
+0,97% |
82,900 |
83,200 |
82,200 |
2.015,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,474 |
09:48 |
+0,138 |
+2,18% |
6,478 |
6,488 |
6,336 |
202.388,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
74,540 |
09:49 |
+0,080 |
+0,11% |
74,520 |
74,560 |
74,460 |
37.104,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
36,600 |
09:21 |
-0,340 |
-0,92% |
36,500 |
36,580 |
36,940 |
4.670,00 |
|
|
HOCHTIEF AG |
607000 |
98,450 |
09:36 |
-0,250 |
-0,25% |
98,300 |
98,500 |
98,700 |
29.288,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,350 |
09:49 |
-1,190 |
-2,35% |
49,360 |
49,500 |
50,540 |
152.946,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,130 |
09:49 |
-0,590 |
-1,80% |
32,120 |
32,135 |
32,720 |
747.403,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,280 |
09:49 |
+0,040 |
+0,16% |
25,220 |
25,300 |
25,240 |
9.304,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,800 |
09:48 |
-0,080 |
-0,23% |
34,760 |
34,900 |
34,880 |
11.709,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,955 |
09:47 |
-0,070 |
-0,50% |
13,935 |
13,950 |
14,025 |
106.295,00 |
|
|
KION GROUP AG |
KGX888 |
42,940 |
09:15 |
-0,150 |
-0,35% |
42,870 |
42,930 |
43,090 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
68,150 |
09:48 |
-1,400 |
-2,01% |
68,100 |
68,250 |
69,550 |
23.595,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,900 |
09:42 |
+0,020 |
+0,11% |
18,890 |
18,930 |
18,880 |
8.861,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
123,600 |
09:45 |
±0,000 |
±0,00% |
123,600 |
124,000 |
123,600 |
1.609,00 |
|
|
LANXESS AG |
547040 |
26,470 |
09:49 |
-0,060 |
-0,23% |
26,450 |
26,490 |
26,530 |
17.358,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,400 |
09:49 |
+0,480 |
+0,60% |
80,320 |
80,420 |
79,920 |
10.509,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,864 |
09:49 |
+0,150 |
+2,23% |
6,860 |
6,866 |
6,714 |
1,52 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,520 |
09:49 |
+0,580 |
+0,82% |
71,500 |
71,530 |
70,940 |
683.914,00 |
|
|
MERCK KGAA O.N. |
659990 |
149,300 |
09:49 |
+0,350 |
+0,23% |
149,250 |
149,350 |
148,950 |
25.491,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,150 |
09:46 |
-0,050 |
-0,08% |
66,050 |
66,150 |
66,200 |
168.138,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
223,200 |
09:48 |
-3,400 |
-1,50% |
223,100 |
223,300 |
226,600 |
22.139,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
413,800 |
09:49 |
+1,600 |
+0,39% |
413,700 |
413,900 |
412,200 |
19.494,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
70,800 |
08:04 |
-1,500 |
-2,07% |
71,450 |
71,700 |
72,300 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
80,950 |
09:49 |
-2,600 |
-3,11% |
80,850 |
81,000 |
83,550 |
18.035,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,170 |
09:48 |
-0,090 |
-0,68% |
13,150 |
13,170 |
13,260 |
183.685,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,500 |
09:36 |
+0,080 |
+0,60% |
13,480 |
13,540 |
13,420 |
335,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,080 |
09:49 |
+0,150 |
+0,31% |
48,070 |
48,090 |
47,930 |
76.651,00 |
|
|
PUMA SE |
696960 |
43,400 |
09:48 |
-0,140 |
-0,32% |
43,440 |
43,500 |
43,540 |
25.428,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,810 |
09:49 |
+0,730 |
+1,87% |
39,800 |
39,810 |
39,080 |
66.005,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
125,000 |
09:49 |
-2,000 |
-1,57% |
124,900 |
125,100 |
127,000 |
11.199,00 |
|
|
RHEINMETALL AG |
703000 |
512,800 |
09:49 |
-4,400 |
-0,85% |
512,800 |
513,200 |
517,200 |
42.229,00 |
|
|
RTL GROUP |
861149 |
29,100 |
09:44 |
+0,300 |
+1,04% |
29,000 |
29,100 |
28,800 |
2.090,00 |
|
|
RWE AG INH O.N. |
703712 |
33,210 |
09:49 |
+0,580 |
+1,78% |
33,190 |
33,200 |
32,630 |
298.374,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
167,960 |
09:49 |
-1,740 |
-1,03% |
167,940 |
167,980 |
169,700 |
179.220,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
284,100 |
09:49 |
+1,800 |
+0,64% |
283,900 |
284,300 |
282,300 |
10.325,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,300 |
09:49 |
+2,200 |
+3,18% |
71,250 |
71,350 |
69,100 |
30.793,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,280 |
09:49 |
-1,620 |
-0,92% |
174,180 |
174,240 |
175,900 |
113.083,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,140 |
09:49 |
-0,160 |
-0,83% |
19,140 |
19,160 |
19,300 |
582.949,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,480 |
09:49 |
-0,620 |
-1,19% |
51,460 |
51,500 |
52,100 |
61.048,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,400 |
09:49 |
-0,700 |
-0,96% |
72,300 |
72,600 |
73,100 |
18.568,00 |
|
|
SIXT SE ST O.N. |
723132 |
90,000 |
09:49 |
±0,000 |
±0,00% |
89,950 |
90,050 |
90,000 |
3.036,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,820 |
09:46 |
+0,400 |
+0,81% |
49,740 |
49,840 |
49,420 |
17.715,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,300 |
09:35 |
+0,100 |
+0,17% |
58,200 |
58,400 |
58,200 |
308,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
59,850 |
09:43 |
-0,300 |
-0,50% |
59,800 |
59,900 |
60,150 |
3.893,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,300 |
09:44 |
-0,350 |
-0,75% |
46,250 |
46,400 |
46,650 |
10.457,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,700 |
09:48 |
±0,000 |
±0,00% |
100,700 |
100,800 |
100,700 |
46.866,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,300 |
09:45 |
-0,090 |
-0,67% |
13,300 |
13,320 |
13,390 |
39.090,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,650 |
09:17 |
-0,200 |
-0,28% |
70,400 |
70,450 |
70,850 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,390 |
09:45 |
-0,020 |
-0,16% |
12,385 |
12,400 |
12,410 |
14.749,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,784 |
09:49 |
+0,076 |
+1,61% |
4,782 |
4,788 |
4,708 |
201.015,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,460 |
09:49 |
-0,180 |
-0,80% |
22,440 |
22,500 |
22,640 |
12.735,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
115,200 |
09:49 |
+0,050 |
+0,04% |
115,200 |
115,250 |
115,150 |
241.931,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,190 |
09:49 |
+0,010 |
+0,04% |
27,180 |
27,200 |
27,180 |
297.416,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,150 |
09:46 |
+0,550 |
+0,55% |
101,050 |
101,200 |
100,600 |
8.222,00 |
|
|
ZALANDO SE |
ZAL111 |
24,510 |
08:53 |
+0,040 |
+0,16% |
24,550 |
24,580 |
24,470 |
1.810,00 |
|
