| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.812,48 |
16:58 |
+115,33 |
+1,19% |
- |
- |
9.697,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,41 |
06.05. |
+31,98 |
+0,81% |
- |
- |
3.982,41 |
-- |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,230 |
16:55 |
+4,080 |
+12,69% |
36,235 |
36,245 |
32,150 |
118.378,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,090 |
16:42 |
+0,050 |
+0,25% |
20,130 |
20,150 |
20,040 |
47.814,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,778 |
15:59 |
-0,150 |
-2,17% |
6,812 |
6,816 |
6,928 |
36.661,00 |
 |
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,049 |
15:06 |
-0,016 |
-0,77% |
2,040 |
2,042 |
2,065 |
33.700,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,880 |
15:50 |
+0,250 |
+1,98% |
12,875 |
12,880 |
12,630 |
29.920,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,905 |
16:28 |
+0,410 |
+0,83% |
50,000 |
50,010 |
49,495 |
18.377,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,990 |
16:42 |
+0,294 |
+1,87% |
15,988 |
15,992 |
15,696 |
16.842,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,120 |
16:40 |
+0,290 |
+2,10% |
14,135 |
14,145 |
13,830 |
16.756,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
73,450 |
16:53 |
+0,360 |
+0,49% |
73,410 |
73,440 |
73,090 |
13.867,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,950 |
16:02 |
+0,690 |
+2,44% |
28,670 |
28,680 |
28,260 |
10.012,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,040 |
16:08 |
-1,480 |
-2,82% |
0,000 |
0,000 |
52,520 |
9.517,00 |
|
|
ZALANDO SE |
ZAL111 |
26,620 |
16:39 |
+1,810 |
+7,30% |
26,650 |
26,660 |
24,810 |
9.025,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,610 |
16:44 |
-0,030 |
-0,08% |
38,610 |
38,630 |
38,640 |
8.598,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,520 |
16:05 |
-0,110 |
-1,14% |
9,545 |
9,575 |
9,630 |
7.614,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,862 |
16:20 |
-0,115 |
-2,31% |
4,862 |
4,867 |
4,977 |
6.692,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,890 |
16:34 |
+0,090 |
+0,32% |
28,020 |
28,040 |
27,800 |
6.037,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,150 |
16:49 |
+0,200 |
+0,17% |
118,050 |
118,100 |
117,950 |
5.823,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,670 |
16:52 |
-0,030 |
-0,14% |
21,670 |
21,680 |
21,700 |
5.671,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,550 |
16:44 |
-0,200 |
-0,67% |
29,450 |
29,550 |
29,750 |
5.433,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,400 |
13:49 |
-2,420 |
-2,47% |
98,460 |
98,520 |
97,820 |
4.998,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,770 |
15:06 |
+0,150 |
+1,10% |
13,750 |
13,780 |
13,620 |
4.695,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,505 |
16:41 |
+0,480 |
+1,71% |
28,540 |
28,550 |
28,025 |
4.556,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,710 |
16:43 |
+0,010 |
+0,02% |
40,800 |
40,820 |
40,700 |
4.212,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,735 |
16:07 |
-0,715 |
-5,74% |
11,430 |
11,455 |
12,450 |
3.970,00 |
|
|
RWE AG INH O.N. |
703712 |
33,020 |
16:40 |
+0,560 |
+1,73% |
33,000 |
33,010 |
32,460 |
2.960,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,060 |
16:30 |
-1,200 |
-3,14% |
36,960 |
37,020 |
38,260 |
2.960,00 |
|
|
SAP SE O.N. |
716460 |
173,400 |
15:50 |
+1,420 |
+0,83% |
173,840 |
173,860 |
171,980 |
2.886,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
180,500 |
16:44 |
+1,640 |
+0,92% |
180,560 |
180,620 |
178,860 |
2.543,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,020 |
16:33 |
-2,980 |
-7,45% |
37,300 |
37,320 |
40,000 |
2.459,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,640 |
16:03 |
-0,320 |
-1,23% |
25,680 |
25,700 |
25,960 |
2.349,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
272,800 |
16:53 |
+2,500 |
+0,92% |
272,700 |
272,800 |
270,300 |
2.339,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,640 |
16:52 |
+0,440 |
+1,98% |
22,620 |
22,650 |
22,200 |
2.271,00 |
|
|
RHEINMETALL AG |
703000 |
530,600 |
16:47 |
-15,200 |
-2,78% |
532,400 |
532,800 |
545,800 |
1.915,00 |
|
|
PUMA SE |
696960 |
45,390 |
15:45 |
-0,100 |
-0,22% |
45,320 |
45,360 |
45,490 |
1.881,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,340 |
15:51 |
-1,050 |
-2,17% |
47,360 |
47,380 |
48,390 |
1.812,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,160 |
09:41 |
+0,052 |
+0,85% |
6,078 |
6,082 |
6,108 |
1.700,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,260 |
12:29 |
+0,305 |
+1,53% |
20,340 |
20,360 |
19,955 |
1.594,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,960 |
16:43 |
-0,130 |
-0,68% |
18,940 |
18,970 |
19,090 |
1.581,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIXT SE ST O.N. |
723132 |
77,800 |
16:15 |
-0,850 |
-1,08% |
77,600 |
77,800 |
78,650 |
1.315,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,750 |
15:40 |
-0,170 |
-0,43% |
39,745 |
39,760 |
39,920 |
1.253,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,860 |
16:54 |
+1,430 |
+3,01% |
49,020 |
49,050 |
47,430 |
1.190,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,400 |
16:56 |
-0,080 |
-0,10% |
79,360 |
79,420 |
79,480 |
1.095,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,260 |
16:26 |
+0,260 |
+0,90% |
29,340 |
29,400 |
29,000 |
1.041,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,000 |
16:34 |
+1,200 |
+1,43% |
84,880 |
84,900 |
83,800 |
987,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,760 |
15:07 |
+0,260 |
+1,93% |
13,700 |
13,710 |
13,500 |
894,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
134,000 |
16:49 |
+2,600 |
+1,98% |
134,100 |
134,200 |
131,400 |
834,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,400 |
15:40 |
-0,150 |
-0,14% |
103,450 |
103,600 |
103,550 |
801,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,100 |
14:55 |
+0,800 |
+0,53% |
153,400 |
153,500 |
152,300 |
542,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
223,100 |
15:17 |
-1,100 |
-0,49% |
222,500 |
222,600 |
224,200 |
437,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
417,700 |
16:32 |
+3,600 |
+0,87% |
418,500 |
418,700 |
414,100 |
391,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,050 |
14:03 |
+0,245 |
+1,77% |
14,080 |
14,110 |
13,805 |
385,00 |
|
|
KION GROUP AG |
KGX888 |
44,330 |
16:02 |
-0,330 |
-0,74% |
44,270 |
44,300 |
44,660 |
380,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,280 |
15:34 |
+0,800 |
+1,28% |
63,780 |
63,820 |
62,480 |
373,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
103,200 |
16:43 |
+2,200 |
+2,18% |
103,350 |
103,450 |
101,000 |
335,00 |
|
|
AIRBUS SE |
938914 |
158,180 |
16:32 |
+0,820 |
+0,52% |
158,440 |
158,460 |
157,360 |
329,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,000 |
14:15 |
+0,320 |
+0,67% |
48,000 |
48,040 |
47,680 |
307,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,740 |
14:37 |
+0,400 |
+1,41% |
28,920 |
28,980 |
28,340 |
220,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
229,100 |
15:16 |
-4,900 |
-2,09% |
229,000 |
229,200 |
234,000 |
211,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
68,800 |
15:44 |
-0,900 |
-1,29% |
69,250 |
69,300 |
69,700 |
207,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,720 |
15:08 |
+0,490 |
+1,00% |
49,610 |
49,630 |
49,230 |
205,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,400 |
09:01 |
+0,650 |
+1,49% |
44,650 |
44,750 |
43,750 |
200,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,080 |
10:21 |
-0,040 |
-0,05% |
76,280 |
76,300 |
76,120 |
200,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,500 |
15:19 |
+0,500 |
+1,06% |
47,850 |
48,000 |
47,000 |
200,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
15:29 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
185,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,400 |
14:44 |
+0,420 |
+1,08% |
39,980 |
40,020 |
38,980 |
180,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,000 |
16:30 |
+1,050 |
+0,57% |
186,700 |
186,850 |
184,950 |
171,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,500 |
15:21 |
+3,500 |
+1,54% |
230,100 |
230,200 |
227,000 |
150,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,800 |
12:48 |
+0,300 |
+0,45% |
66,700 |
66,800 |
66,500 |
150,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
28,150 |
14:55 |
+0,690 |
+2,51% |
28,450 |
28,470 |
27,460 |
140,00 |
|
|
HOCHTIEF AG |
607000 |
100,100 |
08:54 |
+1,000 |
+1,01% |
101,300 |
101,500 |
99,100 |
120,00 |
|
|
GEA GROUP AG |
660200 |
37,300 |
16:20 |
+0,660 |
+1,80% |
37,240 |
37,280 |
36,640 |
92,00 |
|
|
KRONES AG O.N. |
633500 |
125,600 |
12:28 |
+0,600 |
+0,48% |
0,000 |
0,000 |
125,000 |
51,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,900 |
16:54 |
+2,150 |
+3,08% |
71,750 |
71,850 |
69,750 |
40,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,900 |
13:43 |
-1,020 |
-2,22% |
46,100 |
46,140 |
45,920 |
31,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,040 |
09:25 |
-1,300 |
-3,68% |
34,420 |
34,460 |
35,340 |
30,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
281,300 |
16:20 |
+0,100 |
+0,04% |
281,700 |
281,900 |
281,200 |
27,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,800 |
08:14 |
+0,500 |
+0,75% |
66,600 |
66,900 |
66,300 |
20,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
74,250 |
08:01 |
+0,100 |
+0,13% |
76,750 |
76,950 |
74,150 |
20,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SILTRONIC AG NA O.N. |
WAF300 |
76,250 |
08:58 |
+0,750 |
+0,99% |
75,250 |
75,400 |
75,500 |
13,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
105,550 |
13:26 |
+3,200 |
+3,13% |
105,300 |
105,450 |
102,350 |
10,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,980 |
08:00 |
+0,240 |
+1,06% |
23,040 |
23,080 |
22,740 |
10,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,100 |
15:00 |
-0,700 |
-0,70% |
99,700 |
99,750 |
99,800 |
10,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,800 |
12:04 |
+0,680 |
+4,22% |
16,540 |
16,660 |
16,120 |
10,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,470 |
10:33 |
+0,060 |
+0,23% |
25,900 |
25,940 |
26,410 |
10,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,150 |
13:03 |
-0,850 |
-0,59% |
143,850 |
143,900 |
144,000 |
1,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,700 |
09:30 |
+1,000 |
+1,21% |
84,000 |
84,100 |
82,700 |
1,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,260 |
08:00 |
-0,080 |
-0,60% |
13,420 |
13,440 |
13,340 |
0,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
09:30 |
+2,000 |
+0,82% |
244,000 |
245,000 |
243,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
29,780 |
09:30 |
-0,220 |
-0,73% |
30,100 |
30,180 |
30,000 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,500 |
15:29 |
+0,800 |
+0,96% |
85,000 |
85,100 |
83,700 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,200 |
08:01 |
+0,600 |
+0,59% |
103,200 |
103,400 |
101,600 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,500 |
08:00 |
-0,280 |
-0,56% |
49,940 |
49,980 |
49,780 |
0,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,050 |
08:01 |
-0,750 |
-1,21% |
61,200 |
61,300 |
61,800 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,600 |
10:51 |
+0,740 |
+0,89% |
83,860 |
84,100 |
82,860 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
08:49 |
-0,100 |
-0,12% |
83,900 |
84,300 |
83,300 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,400 |
08:05 |
+0,250 |
+0,36% |
71,250 |
71,350 |
70,150 |
0,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,160 |
08:01 |
+0,040 |
+0,16% |
25,300 |
25,320 |
25,120 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,200 |
08:00 |
-0,600 |
-0,86% |
69,600 |
69,650 |
69,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,500 |
10:51 |
-0,280 |
-0,64% |
43,860 |
43,920 |
43,780 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,800 |
08:10 |
-0,100 |
-0,17% |
60,800 |
60,900 |
59,900 |
0,00 |
|
