| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.750,36 |
14:33 |
+53,21 |
+0,55% |
- |
- |
9.697,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,41 |
06.05. |
+31,98 |
+0,81% |
- |
- |
3.982,41 |
-- |
|
|
AIRBUS SE |
938914 |
157,620 |
13:43 |
+0,260 |
+0,17% |
158,160 |
158,200 |
157,360 |
260,00 |
|
|
RTL GROUP |
861149 |
29,600 |
12:24 |
-0,150 |
-0,50% |
29,450 |
29,550 |
29,750 |
4.660,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
415,100 |
13:13 |
+1,000 |
+0,24% |
416,300 |
416,500 |
414,100 |
160,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
272,100 |
14:26 |
+1,800 |
+0,67% |
272,000 |
272,100 |
270,300 |
1.920,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,600 |
14:02 |
-6,400 |
-2,73% |
228,200 |
228,400 |
234,000 |
191,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,870 |
13:59 |
+0,250 |
+1,84% |
13,880 |
13,900 |
13,620 |
4.645,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,030 |
14:29 |
+0,102 |
+1,47% |
7,020 |
7,024 |
6,928 |
23.963,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,250 |
14:18 |
+0,300 |
+0,25% |
118,250 |
118,300 |
117,950 |
5.701,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,849 |
12:52 |
-0,128 |
-2,57% |
4,843 |
4,848 |
4,977 |
5.392,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,050 |
08:01 |
-0,750 |
-1,21% |
61,650 |
61,750 |
61,800 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,280 |
14:27 |
-4,580 |
-2,56% |
173,980 |
174,020 |
178,860 |
777,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,100 |
13:44 |
-0,550 |
-0,70% |
78,050 |
78,250 |
78,650 |
575,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
281,800 |
08:47 |
+0,600 |
+0,21% |
279,500 |
279,800 |
281,200 |
22,00 |
|
|
SAP SE O.N. |
716460 |
172,360 |
12:21 |
+0,380 |
+0,22% |
172,820 |
172,860 |
171,980 |
1.352,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
73,160 |
14:26 |
+0,070 |
+0,10% |
73,150 |
73,190 |
73,090 |
10.389,00 |
|
|
RWE AG INH O.N. |
703712 |
32,910 |
14:29 |
+0,450 |
+1,39% |
32,890 |
32,910 |
32,460 |
2.210,00 |
|
|
RHEINMETALL AG |
703000 |
541,800 |
14:31 |
-4,000 |
-0,73% |
542,200 |
542,600 |
545,800 |
1.277,00 |
|
|
PUMA SE |
696960 |
45,040 |
14:07 |
-0,450 |
-0,99% |
45,190 |
45,240 |
45,490 |
1.311,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
69,800 |
10:25 |
+0,100 |
+0,14% |
68,900 |
68,950 |
69,700 |
157,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,800 |
12:48 |
+0,300 |
+0,45% |
66,900 |
67,050 |
66,500 |
150,00 |
|
|
GEA GROUP AG |
660200 |
36,900 |
09:30 |
+0,260 |
+0,71% |
37,040 |
37,080 |
36,640 |
0,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,200 |
14:18 |
+0,900 |
+0,59% |
153,400 |
153,500 |
152,300 |
25,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,700 |
09:30 |
+1,000 |
+1,21% |
83,950 |
84,050 |
82,700 |
1,00 |
|
|
KRONES AG O.N. |
633500 |
125,600 |
12:28 |
+0,600 |
+0,48% |
125,600 |
125,800 |
125,000 |
51,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,275 |
14:32 |
+4,125 |
+12,83% |
36,195 |
36,220 |
32,150 |
99.819,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,040 |
09:25 |
-1,300 |
-3,68% |
34,000 |
34,100 |
35,340 |
30,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
11:48 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
185,00 |
|
|
HOCHTIEF AG |
607000 |
100,100 |
08:54 |
+1,000 |
+1,01% |
100,400 |
100,600 |
99,100 |
120,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,940 |
12:41 |
+0,510 |
+1,08% |
48,220 |
48,230 |
47,430 |
790,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,220 |
09:30 |
-0,260 |
-0,33% |
79,080 |
79,120 |
79,480 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,400 |
13:49 |
-2,420 |
-2,47% |
96,180 |
96,220 |
97,820 |
4.998,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,400 |
09:01 |
+0,650 |
+1,49% |
44,500 |
44,550 |
43,750 |
200,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,650 |
11:34 |
+0,700 |
+0,38% |
185,850 |
186,000 |
184,950 |
1,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,900 |
14:31 |
-3,100 |
-7,75% |
36,890 |
36,920 |
40,000 |
1.462,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,780 |
14:32 |
-0,020 |
-0,07% |
27,760 |
27,780 |
27,800 |
3.766,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,000 |
14:15 |
+0,320 |
+0,67% |
48,240 |
48,280 |
47,680 |
307,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,665 |
14:16 |
+0,035 |
+0,36% |
9,600 |
9,635 |
9,630 |
7.014,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,400 |
08:00 |
+0,420 |
+1,08% |
39,420 |
39,480 |
38,980 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,640 |
13:26 |
-0,060 |
-0,28% |
21,670 |
21,680 |
21,700 |
3.255,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,760 |
11:40 |
+0,120 |
+0,31% |
38,530 |
38,550 |
38,640 |
8.039,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,800 |
12:04 |
+0,680 |
+4,22% |
16,680 |
16,780 |
16,120 |
10,00 |
|
|
LANXESS AG |
547040 |
28,000 |
10:37 |
+0,540 |
+1,97% |
28,010 |
28,050 |
27,460 |
40,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,300 |
09:59 |
+0,600 |
+0,72% |
84,350 |
84,450 |
83,700 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,920 |
13:02 |
+0,440 |
+0,70% |
63,160 |
63,200 |
62,480 |
165,00 |
|
|
CANCOM SE O.N. |
541910 |
29,780 |
09:30 |
-0,220 |
-0,73% |
29,680 |
29,760 |
30,000 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,450 |
08:00 |
-0,350 |
-0,35% |
98,550 |
98,700 |
99,800 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,800 |
08:14 |
+0,500 |
+0,75% |
67,100 |
67,400 |
66,300 |
20,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,150 |
13:03 |
-0,850 |
-0,59% |
143,300 |
143,350 |
144,000 |
1,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,950 |
12:33 |
-0,600 |
-0,58% |
102,750 |
102,800 |
103,550 |
791,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,900 |
13:43 |
-1,020 |
-2,22% |
45,660 |
45,720 |
45,920 |
31,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,996 |
14:30 |
+0,300 |
+1,91% |
15,992 |
15,998 |
15,696 |
8.118,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
09:30 |
+2,000 |
+0,82% |
243,500 |
244,500 |
243,000 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,980 |
08:00 |
+0,240 |
+1,06% |
23,380 |
23,420 |
22,740 |
10,00 |
|
|
ZALANDO SE |
ZAL111 |
25,630 |
13:44 |
+0,820 |
+3,31% |
26,320 |
26,340 |
24,810 |
8.726,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
105,550 |
13:26 |
+3,200 |
+3,13% |
104,700 |
104,800 |
102,350 |
10,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,250 |
08:58 |
+0,750 |
+0,99% |
75,150 |
75,300 |
75,500 |
13,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,850 |
09:30 |
+1,100 |
+1,58% |
71,350 |
71,450 |
69,750 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,200 |
10:28 |
+1,200 |
+1,19% |
102,600 |
102,650 |
101,000 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
59,800 |
08:10 |
-0,100 |
-0,17% |
60,200 |
60,400 |
59,900 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
50,260 |
12:48 |
-2,260 |
-4,30% |
50,460 |
50,500 |
52,520 |
9.513,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,670 |
13:29 |
+0,440 |
+0,89% |
49,680 |
49,700 |
49,230 |
141,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,740 |
14:32 |
+0,940 |
+1,12% |
84,720 |
84,740 |
83,800 |
947,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,600 |
10:51 |
+0,740 |
+0,89% |
84,540 |
84,820 |
82,860 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,050 |
14:03 |
+0,245 |
+1,77% |
14,070 |
14,100 |
13,805 |
385,00 |
|
|
KION GROUP AG |
KGX888 |
44,740 |
11:57 |
+0,080 |
+0,18% |
44,380 |
44,420 |
44,660 |
180,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,200 |
08:00 |
-0,600 |
-0,86% |
69,350 |
69,400 |
69,800 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,120 |
13:50 |
-0,140 |
-0,37% |
37,680 |
37,740 |
38,260 |
2.680,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,260 |
12:29 |
+0,305 |
+1,53% |
20,180 |
20,200 |
19,955 |
1.594,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,970 |
14:19 |
-0,070 |
-0,35% |
19,940 |
19,950 |
20,040 |
44.452,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,795 |
14:28 |
+0,165 |
+1,31% |
12,795 |
12,800 |
12,630 |
25.985,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,560 |
14:28 |
-0,140 |
-0,34% |
40,570 |
40,590 |
40,700 |
3.291,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,080 |
14:33 |
+0,250 |
+1,81% |
14,075 |
14,085 |
13,830 |
16.116,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,265 |
14:05 |
+0,240 |
+0,86% |
28,215 |
28,225 |
28,025 |
2.547,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,790 |
14:27 |
+0,295 |
+0,60% |
49,825 |
49,835 |
49,495 |
13.057,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,750 |
11:38 |
-0,170 |
-0,43% |
39,735 |
39,760 |
39,920 |
283,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
74,250 |
08:01 |
+0,100 |
+0,13% |
75,850 |
76,100 |
74,150 |
20,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,500 |
10:51 |
-0,280 |
-0,64% |
43,620 |
43,680 |
43,780 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,660 |
14:25 |
-0,790 |
-6,35% |
11,645 |
11,665 |
12,450 |
3.723,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,160 |
08:01 |
+0,040 |
+0,16% |
25,160 |
25,180 |
25,120 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,480 |
12:52 |
+0,480 |
+1,66% |
29,500 |
29,560 |
29,000 |
541,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,470 |
10:33 |
+0,060 |
+0,23% |
26,170 |
26,220 |
26,410 |
10,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,050 |
11:32 |
-0,015 |
-0,73% |
2,054 |
2,058 |
2,065 |
33.500,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
133,200 |
12:42 |
+1,800 |
+1,37% |
133,500 |
133,700 |
131,400 |
418,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,560 |
09:50 |
+0,220 |
+0,78% |
28,660 |
28,740 |
28,340 |
200,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,250 |
13:51 |
-1,140 |
-2,36% |
47,150 |
47,160 |
48,390 |
1.712,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,800 |
13:46 |
+0,540 |
+1,91% |
28,870 |
28,880 |
28,260 |
7.856,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,600 |
08:10 |
-0,400 |
-0,85% |
47,550 |
47,750 |
47,000 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
222,600 |
14:22 |
-1,600 |
-0,71% |
222,200 |
222,300 |
224,200 |
384,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,080 |
10:21 |
-0,040 |
-0,05% |
75,880 |
75,900 |
76,120 |
200,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,160 |
09:41 |
+0,052 |
+0,85% |
6,108 |
6,118 |
6,108 |
1.700,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
08:49 |
-0,100 |
-0,12% |
83,600 |
84,000 |
83,300 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,400 |
08:05 |
+0,250 |
+0,36% |
70,750 |
70,850 |
70,150 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,500 |
12:40 |
-0,460 |
-1,77% |
25,720 |
25,760 |
25,960 |
1.749,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,850 |
14:07 |
-0,240 |
-1,26% |
18,830 |
18,890 |
19,090 |
1.481,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,220 |
13:29 |
+0,020 |
+0,09% |
22,270 |
22,300 |
22,200 |
2.096,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,200 |
08:01 |
+0,600 |
+0,59% |
102,200 |
102,300 |
101,600 |
0,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,260 |
08:00 |
-0,080 |
-0,60% |
13,300 |
13,320 |
13,340 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,500 |
08:00 |
-0,280 |
-0,56% |
49,920 |
50,000 |
49,780 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,300 |
10:31 |
+3,300 |
+1,45% |
230,100 |
230,300 |
227,000 |
50,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,780 |
13:55 |
+0,280 |
+2,07% |
13,780 |
13,790 |
13,500 |
345,00 |
|
