| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.649,08 |
13:14 |
+110,43 |
+1,16% |
- |
- |
9.538,65 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.942,77 |
22.04. |
+29,59 |
+0,76% |
- |
- |
3.942,77 |
-- |
|
|
AIRBUS SE |
938914 |
161,000 |
11:34 |
-0,820 |
-0,51% |
162,200 |
162,220 |
161,820 |
370,00 |
 |
|
RTL GROUP |
861149 |
32,350 |
12:04 |
+0,600 |
+1,89% |
32,200 |
32,300 |
31,750 |
3.395,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
428,500 |
13:04 |
+7,200 |
+1,71% |
428,500 |
428,700 |
421,300 |
266,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
268,800 |
12:36 |
+1,800 |
+0,67% |
268,800 |
268,900 |
267,000 |
600,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,000 |
11:29 |
+3,300 |
+1,43% |
234,100 |
234,300 |
230,700 |
45,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,310 |
08:13 |
+0,100 |
+0,82% |
12,590 |
12,610 |
12,210 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,812 |
12:24 |
+0,036 |
+0,53% |
6,802 |
6,806 |
6,776 |
25.809,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,700 |
13:08 |
-1,350 |
-1,11% |
120,700 |
120,750 |
122,050 |
1.802,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,519 |
11:45 |
-0,028 |
-0,62% |
4,523 |
4,526 |
4,547 |
14.400,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
60,250 |
08:02 |
+1,600 |
+2,73% |
61,050 |
61,150 |
58,650 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,020 |
13:04 |
+1,020 |
+0,59% |
175,140 |
175,180 |
174,000 |
849,00 |
|
|
SIXT SE ST O.N. |
723132 |
91,100 |
08:02 |
-0,650 |
-0,71% |
91,650 |
91,800 |
91,750 |
0,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
283,000 |
12:16 |
+16,000 |
+5,99% |
286,900 |
287,200 |
267,000 |
135,00 |
|
|
SAP SE O.N. |
716460 |
173,620 |
13:13 |
+5,700 |
+3,39% |
173,560 |
173,600 |
167,920 |
3.126,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
73,680 |
13:12 |
-0,650 |
-0,87% |
73,780 |
73,810 |
74,330 |
4.333,00 |
|
|
RWE AG INH O.N. |
703712 |
31,780 |
12:58 |
-0,360 |
-1,12% |
31,780 |
31,790 |
32,140 |
2.890,00 |
|
|
RHEINMETALL AG |
703000 |
518,200 |
13:02 |
+6,200 |
+1,21% |
518,200 |
518,600 |
512,000 |
939,00 |
|
|
PUMA SE |
696960 |
43,050 |
08:13 |
+0,150 |
+0,35% |
43,000 |
43,040 |
42,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
74,250 |
08:01 |
+0,250 |
+0,34% |
73,000 |
73,050 |
74,000 |
20,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,350 |
08:13 |
-0,400 |
-0,59% |
67,700 |
67,750 |
67,750 |
0,00 |
|
|
GEA GROUP AG |
660200 |
37,260 |
11:40 |
+0,040 |
+0,11% |
37,560 |
37,600 |
37,220 |
2.500,00 |
|
|
MERCK KGAA O.N. |
659990 |
148,050 |
10:44 |
-0,450 |
-0,30% |
153,100 |
153,200 |
148,500 |
27,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
80,850 |
08:13 |
+0,950 |
+1,19% |
81,650 |
81,750 |
79,900 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
124,000 |
10:17 |
+0,400 |
+0,32% |
124,200 |
124,800 |
123,600 |
80,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
29,810 |
13:08 |
-0,250 |
-0,83% |
29,795 |
29,805 |
30,060 |
4.643,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,380 |
08:11 |
-0,240 |
-0,67% |
0,000 |
0,000 |
35,620 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,880 |
09:59 |
-0,020 |
-0,12% |
16,890 |
16,900 |
16,900 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
104,200 |
11:20 |
+0,100 |
+0,10% |
104,300 |
104,500 |
104,100 |
20,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,320 |
12:33 |
-0,380 |
-0,78% |
48,610 |
48,630 |
48,700 |
485,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
72,240 |
08:13 |
-1,800 |
-2,43% |
72,380 |
72,420 |
74,040 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
92,800 |
10:37 |
+0,800 |
+0,87% |
93,380 |
93,440 |
92,000 |
80,00 |
|
|
BILFINGER SE O.N. |
590900 |
42,850 |
12:22 |
+0,850 |
+2,02% |
42,850 |
42,900 |
42,000 |
617,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
189,650 |
11:23 |
+2,100 |
+1,12% |
190,100 |
190,250 |
187,550 |
22,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,880 |
12:13 |
+1,110 |
+2,86% |
39,760 |
39,790 |
38,770 |
30,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,680 |
12:51 |
+0,210 |
+0,76% |
27,700 |
27,710 |
27,470 |
2.846,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
45,580 |
08:01 |
+0,080 |
+0,18% |
46,020 |
46,080 |
45,500 |
44,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
14,100 |
12:53 |
+0,450 |
+3,30% |
14,030 |
14,070 |
13,650 |
6.100,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,600 |
09:39 |
-0,500 |
-1,35% |
37,800 |
37,940 |
37,100 |
456,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,710 |
12:52 |
+0,090 |
+0,42% |
21,740 |
21,750 |
21,620 |
35.349,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,140 |
12:51 |
+0,290 |
+0,75% |
39,160 |
39,180 |
38,850 |
8.150,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,520 |
12:47 |
+0,540 |
+3,38% |
16,600 |
16,720 |
15,980 |
1.800,00 |
|
|
LANXESS AG |
547040 |
26,370 |
08:13 |
+0,330 |
+1,27% |
26,350 |
26,370 |
26,040 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,450 |
09:59 |
+0,650 |
+0,79% |
83,050 |
83,200 |
81,800 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,000 |
11:16 |
+0,140 |
+0,22% |
62,840 |
62,880 |
62,860 |
90,00 |
|
|
CANCOM SE O.N. |
541910 |
29,120 |
08:13 |
+0,320 |
+1,11% |
30,000 |
30,060 |
28,800 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
98,750 |
08:02 |
-0,300 |
-0,30% |
102,300 |
102,500 |
99,050 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
62,300 |
08:05 |
+0,100 |
+0,16% |
63,200 |
63,600 |
62,200 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
138,350 |
12:44 |
+1,400 |
+1,02% |
138,600 |
138,650 |
136,950 |
123,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
105,450 |
10:49 |
-0,700 |
-0,66% |
106,350 |
106,400 |
106,150 |
40,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,340 |
08:13 |
-0,100 |
-0,22% |
46,900 |
46,940 |
46,440 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,316 |
12:50 |
+0,096 |
+0,63% |
15,284 |
15,290 |
15,220 |
28.090,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
242,500 |
11:59 |
+0,500 |
+0,21% |
241,500 |
243,000 |
242,000 |
15,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,460 |
08:02 |
+0,900 |
+4,38% |
21,840 |
21,880 |
20,560 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
26,490 |
09:41 |
+0,070 |
+0,26% |
26,430 |
26,450 |
26,420 |
100,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
107,950 |
11:07 |
-1,700 |
-1,55% |
108,850 |
108,950 |
109,650 |
50,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
78,200 |
10:25 |
+1,650 |
+2,16% |
77,750 |
77,900 |
76,550 |
10,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,000 |
11:12 |
+1,900 |
+2,79% |
70,100 |
70,200 |
68,100 |
100,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
104,650 |
10:35 |
-0,900 |
-0,85% |
105,050 |
105,150 |
105,550 |
470,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
55,100 |
08:02 |
±0,000 |
±0,00% |
55,500 |
55,700 |
55,100 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,020 |
12:43 |
+0,720 |
+1,40% |
52,000 |
52,040 |
51,300 |
96,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,150 |
12:59 |
-0,120 |
-0,24% |
49,220 |
49,240 |
49,270 |
843,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
90,820 |
12:53 |
+1,340 |
+1,50% |
90,840 |
90,900 |
89,480 |
260,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,820 |
09:17 |
+1,160 |
+1,55% |
75,940 |
76,200 |
74,660 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,800 |
09:15 |
-0,075 |
-0,54% |
13,935 |
13,965 |
13,875 |
200,00 |
|
|
KION GROUP AG |
KGX888 |
46,800 |
09:17 |
-0,160 |
-0,34% |
47,530 |
47,580 |
46,960 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,850 |
10:09 |
+0,250 |
+0,35% |
71,150 |
71,250 |
70,600 |
140,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,380 |
11:59 |
+0,200 |
+0,52% |
38,500 |
38,540 |
38,180 |
164,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,340 |
09:31 |
-0,115 |
-0,59% |
19,245 |
19,255 |
19,455 |
300,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
17,820 |
13:02 |
-0,030 |
-0,17% |
17,795 |
17,805 |
17,850 |
2.361,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,515 |
12:52 |
+0,035 |
+0,28% |
12,505 |
12,515 |
12,480 |
12.170,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,200 |
12:21 |
-0,070 |
-0,16% |
43,330 |
43,350 |
43,270 |
1.026,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,830 |
13:09 |
+0,300 |
+2,22% |
13,830 |
13,835 |
13,530 |
7.007,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,260 |
12:26 |
-0,235 |
-0,85% |
27,170 |
27,180 |
27,495 |
1.812,00 |
|
|
BASF SE NA O.N. |
BASF11 |
50,860 |
12:48 |
-0,690 |
-1,34% |
50,960 |
50,980 |
51,550 |
58.212,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,630 |
12:46 |
+0,150 |
+0,39% |
38,745 |
38,760 |
38,480 |
1.759,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
67,850 |
08:02 |
-0,050 |
-0,07% |
68,250 |
68,450 |
67,900 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,300 |
08:40 |
+0,080 |
+0,18% |
44,060 |
44,120 |
44,220 |
300,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,580 |
08:00 |
+0,025 |
+0,20% |
12,515 |
12,520 |
12,555 |
500,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,000 |
12:54 |
+0,480 |
+1,96% |
25,000 |
25,020 |
24,520 |
8.615,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,060 |
13:05 |
-0,340 |
-1,05% |
32,020 |
32,060 |
32,400 |
302,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,860 |
12:47 |
+1,770 |
+6,30% |
29,700 |
29,740 |
28,090 |
2.005,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,901 |
09:09 |
+0,047 |
+2,56% |
1,925 |
1,928 |
1,854 |
1.382,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
132,400 |
11:34 |
+0,200 |
+0,15% |
133,100 |
133,300 |
132,200 |
122,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
29,040 |
08:13 |
-0,020 |
-0,07% |
29,160 |
29,220 |
29,060 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
50,720 |
08:05 |
+0,810 |
+1,62% |
50,860 |
50,920 |
49,910 |
0,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
25,940 |
13:10 |
+0,390 |
+1,53% |
25,970 |
25,980 |
25,550 |
1.485,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
44,900 |
12:56 |
+1,850 |
+4,30% |
44,900 |
45,000 |
43,050 |
129,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,600 |
13:10 |
+0,600 |
+0,27% |
225,200 |
225,400 |
225,000 |
156,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
74,520 |
08:02 |
+0,020 |
+0,03% |
74,760 |
74,780 |
74,500 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,902 |
08:05 |
+0,012 |
+0,17% |
7,036 |
7,042 |
6,890 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,900 |
08:26 |
+0,200 |
+0,24% |
83,000 |
83,300 |
82,700 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
67,750 |
08:11 |
+0,400 |
+0,59% |
70,250 |
70,350 |
67,350 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
27,160 |
11:26 |
-0,160 |
-0,59% |
27,240 |
27,280 |
27,320 |
15.269,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,430 |
11:00 |
+0,280 |
+1,46% |
19,650 |
19,680 |
19,150 |
500,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,440 |
11:33 |
+0,700 |
+3,22% |
22,520 |
22,540 |
21,740 |
14.977,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,300 |
08:02 |
-0,100 |
-0,10% |
101,800 |
101,900 |
101,400 |
0,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,120 |
08:02 |
-0,120 |
-0,91% |
13,320 |
13,340 |
13,240 |
150,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,200 |
08:02 |
-0,120 |
-0,25% |
48,260 |
48,340 |
47,320 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
220,900 |
13:02 |
+2,900 |
+1,33% |
220,900 |
221,200 |
218,000 |
60,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,640 |
12:44 |
-0,020 |
-0,16% |
12,650 |
12,680 |
12,660 |
1,00 |
|
