| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.575,18 |
13:44 |
+6,45 |
+0,07% |
- |
- |
9.568,73 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.938,15 |
30.04. |
-38,15 |
-0,96% |
- |
- |
3.938,15 |
-- |
 |
|
AIRBUS SE |
938914 |
153,300 |
13:40 |
-1,340 |
-0,87% |
153,420 |
153,480 |
154,640 |
75.594,00 |
|
|
RTL GROUP |
861149 |
28,950 |
11:27 |
+0,150 |
+0,52% |
29,150 |
29,250 |
28,800 |
2.669,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
414,000 |
13:11 |
+1,400 |
+0,34% |
413,400 |
413,500 |
412,600 |
776,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,600 |
13:44 |
+1,000 |
+0,38% |
267,600 |
267,700 |
266,600 |
330.259,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,900 |
13:43 |
+0,500 |
+0,22% |
232,800 |
233,000 |
232,400 |
32.467,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,500 |
13:36 |
+0,110 |
+0,82% |
13,480 |
13,500 |
13,390 |
93.792,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,878 |
13:22 |
+0,160 |
+2,38% |
6,878 |
6,882 |
6,718 |
115.378,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
115,000 |
13:44 |
-0,150 |
-0,13% |
114,950 |
115,050 |
115,150 |
485.436,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,815 |
13:35 |
+0,107 |
+2,27% |
4,810 |
4,815 |
4,708 |
839.574,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
59,350 |
13:14 |
-0,800 |
-1,33% |
59,350 |
59,400 |
60,150 |
9.326,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,340 |
13:43 |
-0,560 |
-0,32% |
175,340 |
175,360 |
175,900 |
229.144,00 |
|
|
SIXT SE ST O.N. |
723132 |
90,300 |
13:44 |
+0,300 |
+0,33% |
90,200 |
90,350 |
90,000 |
8.453,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
284,000 |
13:42 |
+1,700 |
+0,60% |
283,800 |
284,100 |
282,300 |
27.791,00 |
|
|
SAP SE O.N. |
716460 |
169,380 |
13:44 |
-0,320 |
-0,19% |
169,360 |
169,380 |
169,700 |
361.179,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,230 |
13:44 |
+0,290 |
+0,41% |
71,230 |
71,240 |
70,940 |
1,49 Mio. |
|
|
RWE AG INH O.N. |
703712 |
33,220 |
13:43 |
+0,590 |
+1,81% |
33,190 |
33,210 |
32,630 |
1,11 Mio. |
|
|
RHEINMETALL AG |
703000 |
510,400 |
13:36 |
-6,200 |
-1,20% |
511,400 |
511,800 |
516,600 |
2.080,00 |
|
|
PUMA SE |
696960 |
42,900 |
13:44 |
-0,640 |
-1,47% |
42,890 |
42,910 |
43,540 |
107.951,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
74,000 |
13:04 |
-2,500 |
-3,27% |
74,050 |
74,150 |
76,500 |
252,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,150 |
13:44 |
-0,050 |
-0,08% |
66,050 |
66,150 |
66,200 |
200.082,00 |
|
|
GEA GROUP AG |
660200 |
36,840 |
13:44 |
-1,060 |
-2,80% |
36,840 |
36,880 |
37,900 |
44.411,00 |
|
|
MERCK KGAA O.N. |
659990 |
149,650 |
13:43 |
+0,700 |
+0,47% |
149,550 |
149,650 |
148,950 |
91.308,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
80,750 |
13:42 |
-2,800 |
-3,35% |
80,700 |
80,850 |
83,550 |
39.549,00 |
|
|
KRONES AG O.N. |
633500 |
124,600 |
13:25 |
+1,000 |
+0,81% |
124,400 |
124,600 |
123,600 |
3.244,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,100 |
13:44 |
-0,620 |
-1,89% |
32,090 |
32,100 |
32,720 |
1,24 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,700 |
13:42 |
-0,180 |
-0,52% |
34,720 |
34,780 |
34,880 |
16.968,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,900 |
13:39 |
±0,000 |
±0,00% |
16,900 |
16,920 |
16,900 |
249.187,00 |
|
|
HOCHTIEF AG |
607000 |
97,800 |
13:30 |
-0,900 |
-0,91% |
97,750 |
97,850 |
98,700 |
38.721,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
46,650 |
13:40 |
-0,330 |
-0,70% |
46,630 |
46,650 |
46,980 |
271.462,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
74,460 |
13:44 |
±0,000 |
±0,00% |
74,440 |
74,460 |
74,460 |
74.177,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,620 |
13:43 |
-0,020 |
-0,02% |
94,580 |
94,600 |
94,640 |
54.411,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,700 |
13:17 |
±0,000 |
±0,00% |
43,650 |
43,700 |
43,700 |
17.163,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,550 |
13:44 |
+1,400 |
+0,77% |
182,550 |
182,600 |
181,150 |
78.447,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,430 |
13:41 |
+0,830 |
+2,10% |
40,410 |
40,430 |
39,600 |
117.145,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,140 |
13:41 |
+0,170 |
+0,61% |
28,120 |
28,140 |
27,970 |
266.008,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,600 |
08:04 |
+0,660 |
+1,41% |
47,840 |
47,860 |
46,940 |
484,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,080 |
13:41 |
+0,340 |
+3,49% |
10,070 |
10,090 |
9,740 |
1,10 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,100 |
13:39 |
-0,120 |
-0,32% |
37,080 |
37,160 |
37,220 |
13.013,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,730 |
13:42 |
+0,240 |
+1,12% |
21,730 |
21,740 |
21,490 |
2,76 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,580 |
13:42 |
+0,320 |
+0,82% |
39,560 |
39,580 |
39,260 |
1,31 Mio. |
|
|
1+1 AG INH O.N. |
554550 |
16,560 |
13:27 |
+0,060 |
+0,36% |
16,540 |
16,580 |
16,500 |
3.452,00 |
|
|
LANXESS AG |
547040 |
26,900 |
13:40 |
+0,370 |
+1,39% |
26,900 |
26,930 |
26,530 |
50.831,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,700 |
09:59 |
-1,950 |
-2,33% |
81,750 |
81,900 |
83,650 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,660 |
13:43 |
-0,180 |
-0,30% |
60,660 |
60,700 |
60,840 |
99.011,00 |
|
|
CANCOM SE O.N. |
541910 |
29,700 |
13:02 |
+0,400 |
+1,37% |
29,640 |
29,740 |
29,300 |
9.983,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
98,500 |
13:34 |
-0,600 |
-0,61% |
98,400 |
98,500 |
99,100 |
26.929,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
64,000 |
13:41 |
-0,500 |
-0,78% |
64,000 |
64,400 |
64,500 |
848,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,000 |
13:44 |
+1,450 |
+1,03% |
141,950 |
142,050 |
140,550 |
87.532,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,100 |
13:43 |
-0,350 |
-0,34% |
102,100 |
102,150 |
102,450 |
313.564,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,960 |
13:41 |
-0,340 |
-0,75% |
44,940 |
45,000 |
45,300 |
29.319,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,018 |
13:44 |
+0,008 |
+0,05% |
15,018 |
15,022 |
15,010 |
3,91 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
243,500 |
12:54 |
-8,500 |
-3,37% |
243,000 |
244,500 |
252,000 |
1.920,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,640 |
13:27 |
±0,000 |
±0,00% |
22,620 |
22,660 |
22,640 |
37.050,00 |
|
|
ZALANDO SE |
ZAL111 |
24,320 |
10:59 |
-0,150 |
-0,61% |
24,040 |
24,070 |
24,470 |
2.224,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,000 |
13:43 |
+1,400 |
+1,39% |
101,950 |
102,050 |
100,600 |
21.473,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,250 |
13:37 |
-0,850 |
-1,16% |
72,200 |
72,300 |
73,100 |
32.381,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,650 |
09:17 |
-0,200 |
-0,28% |
70,950 |
71,050 |
70,850 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,950 |
13:40 |
+0,250 |
+0,25% |
100,950 |
101,000 |
100,700 |
96.937,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
58,800 |
13:41 |
+0,600 |
+1,03% |
58,600 |
58,800 |
58,200 |
7.331,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,300 |
13:43 |
-0,800 |
-1,54% |
51,280 |
51,320 |
52,100 |
203.649,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,060 |
13:42 |
+0,130 |
+0,27% |
48,060 |
48,080 |
47,930 |
236.542,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,720 |
13:44 |
+0,020 |
+0,02% |
83,680 |
83,720 |
83,700 |
203.966,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,200 |
11:55 |
+1,320 |
+1,65% |
80,700 |
80,980 |
79,880 |
150,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,995 |
13:43 |
-0,030 |
-0,21% |
13,990 |
13,995 |
14,025 |
531.750,00 |
|
|
KION GROUP AG |
KGX888 |
42,940 |
09:15 |
-0,150 |
-0,35% |
42,660 |
42,710 |
43,090 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
67,850 |
13:30 |
-1,700 |
-2,44% |
67,800 |
67,900 |
69,550 |
36.597,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,120 |
12:12 |
-0,820 |
-2,22% |
36,100 |
36,160 |
36,940 |
6.410,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,625 |
13:44 |
+0,080 |
+0,41% |
19,625 |
19,635 |
19,545 |
167.859,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,300 |
13:44 |
±0,000 |
±0,00% |
19,295 |
19,310 |
19,300 |
1,18 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,560 |
13:42 |
+0,160 |
+1,29% |
12,555 |
12,565 |
12,400 |
1,19 Mio. |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,350 |
10:52 |
-0,090 |
-0,21% |
42,050 |
42,080 |
42,440 |
3.150,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,855 |
13:44 |
-0,105 |
-0,75% |
13,855 |
13,860 |
13,960 |
2,33 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,465 |
13:44 |
+1,115 |
+4,08% |
28,460 |
28,465 |
27,350 |
2,73 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
48,980 |
13:43 |
-0,175 |
-0,36% |
48,980 |
48,990 |
49,155 |
856.366,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,945 |
13:44 |
+0,865 |
+2,21% |
39,945 |
39,960 |
39,080 |
182.952,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
71,550 |
12:41 |
-0,750 |
-1,04% |
71,600 |
71,900 |
72,300 |
30,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,000 |
13:39 |
-0,820 |
-1,87% |
42,960 |
43,020 |
43,820 |
20.652,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,435 |
13:32 |
+0,025 |
+0,20% |
12,430 |
12,440 |
12,410 |
45.358,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,380 |
08:53 |
±0,000 |
±0,00% |
25,320 |
25,340 |
25,380 |
20,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
27,620 |
12:07 |
+0,580 |
+2,14% |
27,780 |
27,820 |
27,040 |
400,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,700 |
13:44 |
+0,300 |
+1,14% |
26,670 |
26,720 |
26,400 |
285.020,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,007 |
12:53 |
+0,007 |
+0,35% |
0,000 |
0,000 |
2,000 |
13.000,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
126,800 |
13:42 |
-0,200 |
-0,16% |
126,600 |
127,000 |
127,000 |
23.124,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,080 |
13:16 |
-0,040 |
-0,14% |
28,080 |
28,140 |
28,120 |
8.107,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
46,890 |
13:44 |
-3,650 |
-7,22% |
46,780 |
46,900 |
50,540 |
1,16 Mio. |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,300 |
13:44 |
+0,120 |
+0,44% |
27,300 |
27,310 |
27,180 |
700.177,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,450 |
08:02 |
±0,000 |
±0,00% |
46,550 |
46,650 |
46,450 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,200 |
13:44 |
-2,200 |
-0,97% |
224,100 |
224,200 |
226,400 |
168.743,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
74,740 |
13:43 |
-0,120 |
-0,16% |
74,720 |
74,760 |
74,860 |
199.406,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,276 |
13:42 |
-0,060 |
-0,95% |
6,266 |
6,276 |
6,336 |
716.045,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,600 |
13:31 |
+0,400 |
+0,49% |
82,600 |
82,800 |
82,200 |
2.775,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,150 |
13:42 |
+1,050 |
+1,52% |
70,100 |
70,200 |
69,100 |
53.831,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,180 |
13:43 |
+0,140 |
+0,54% |
26,140 |
26,180 |
26,040 |
205.457,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,020 |
13:43 |
+0,140 |
+0,74% |
18,980 |
19,020 |
18,880 |
29.334,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,700 |
13:44 |
-0,160 |
-0,73% |
21,700 |
21,720 |
21,860 |
322.759,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,800 |
10:27 |
+1,500 |
+1,50% |
103,100 |
103,300 |
100,300 |
115,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
13:43 |
+0,020 |
+0,15% |
13,440 |
13,480 |
13,420 |
6.645,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,050 |
13:44 |
+0,630 |
+1,27% |
50,050 |
50,150 |
49,420 |
34.994,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
219,900 |
13:42 |
-6,700 |
-2,96% |
219,800 |
220,000 |
226,600 |
106.268,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,280 |
13:40 |
+0,020 |
+0,15% |
13,300 |
13,320 |
13,260 |
336.122,00 |
|
