| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
6.835,11 |
17.05. |
-43,62 |
-0,63% |
- |
- |
6.835,11 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.190,53 |
17.05. |
-26,36 |
-0,82% |
- |
- |
3.190,53 |
-- |
|
|
1+1 DRILLISCH AG O.N. |
554550 |
28,220 |
17.05. / 19:57 |
-0,260 |
-0,91% |
0,000 |
0,000 |
28,220 |
1.760,00 |
|
|
AAREAL BANK AG |
540811 |
29,130 |
17.05. / 18:34 |
-0,170 |
-0,58% |
29,060 |
29,160 |
29,130 |
2.089,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
255,050 |
17.05. / 17:50 |
+4,300 |
+1,71% |
255,600 |
256,150 |
255,050 |
619,00 |
 |
|
AIRBUS |
938914 |
121,200 |
17.05. / 19:40 |
-1,200 |
-0,98% |
121,000 |
121,200 |
121,200 |
2.134,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
10,625 |
17.05. / 17:27 |
-0,055 |
-0,51% |
10,580 |
10,675 |
10,625 |
4.200,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
204,400 |
17.05. / 19:25 |
-1,000 |
-0,49% |
204,400 |
204,600 |
204,400 |
2.785,00 |
|
|
ALSTRIA OFFICE REIT-AG |
A0LD2U |
14,160 |
17.05. / 10:17 |
+0,080 |
+0,57% |
0,000 |
0,000 |
14,160 |
130,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
7,562 |
17.05. / 10:47 |
+0,046 |
+0,61% |
7,480 |
7,536 |
7,562 |
300,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
39,960 |
17.05. / 17:30 |
-0,400 |
-0,99% |
39,660 |
39,950 |
39,960 |
380,00 |
|
|
A.SPRINGER SE VNA |
550135 |
48,200 |
17.05. / 19:51 |
+0,180 |
+0,37% |
48,000 |
48,200 |
48,200 |
55,00 |
|
|
BASF SE NA O.N. |
BASF11 |
63,450 |
17.05. / 19:50 |
-1,250 |
-1,93% |
63,370 |
63,450 |
63,450 |
12.237,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
57,090 |
17.05. / 18:30 |
-0,090 |
-0,16% |
0,000 |
0,000 |
57,090 |
9.632,00 |
|
|
BECHTLE AG O.N. |
515870 |
102,800 |
17.05. / 19:01 |
-1,700 |
-1,63% |
0,000 |
0,000 |
102,800 |
801,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
102,550 |
17.05. / 18:51 |
+0,600 |
+0,59% |
0,000 |
0,000 |
102,550 |
289,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
66,130 |
17.05. / 19:58 |
-3,870 |
-5,53% |
66,120 |
66,140 |
66,130 |
14.872,00 |
|
|
BRENNTAG AG NA O.N. |
A1DAHH |
45,350 |
17.05. / 08:00 |
-0,490 |
-1,07% |
45,090 |
45,380 |
45,350 |
0,00 |
|
|
CANCOM SE O.N. |
541910 |
46,740 |
17.05. / 09:11 |
-0,560 |
-1,18% |
0,000 |
0,000 |
46,740 |
680,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
88,750 |
17.05. / 14:16 |
-0,600 |
-0,67% |
89,100 |
89,400 |
88,750 |
121,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
7,684 |
17.05. / 17:18 |
-0,076 |
-0,98% |
7,634 |
7,674 |
7,684 |
10.854,00 |
|
|
COMPUGROUP MED.SE O.N. |
543730 |
62,400 |
17.05. / 17:24 |
+2,200 |
+3,65% |
0,000 |
0,000 |
62,400 |
211,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
129,360 |
17.05. / 18:03 |
+0,060 |
+0,05% |
0,000 |
0,000 |
129,360 |
440,00 |
|
|
COVESTRO AG O.N. |
606214 |
44,290 |
17.05. / 19:29 |
-0,650 |
-1,45% |
44,150 |
44,300 |
44,290 |
1.487,00 |
|
|
DAIMLER AG NA O.N. |
710000 |
53,720 |
17.05. / 19:36 |
-0,320 |
-0,59% |
53,610 |
53,730 |
53,720 |
30.853,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
40,940 |
17.05. / 15:52 |
-1,940 |
-4,52% |
41,700 |
41,990 |
40,940 |
2.779,00 |
|
|
DIALOG SEMICOND. LS-,10 |
927200 |
34,240 |
17.05. / 18:07 |
-0,100 |
-0,29% |
34,260 |
34,360 |
34,240 |
1.111,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
52,550 |
17.05. / 08:01 |
-0,150 |
-0,28% |
51,600 |
51,900 |
52,550 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
6,862 |
17.05. / 19:27 |
-0,007 |
-0,10% |
6,853 |
6,878 |
6,862 |
188.149,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
122,650 |
17.05. / 17:36 |
+1,300 |
+1,07% |
121,550 |
122,150 |
122,650 |
309,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE EUROSHOP NA O.N. |
748020 |
27,380 |
17.05. / 14:16 |
+0,360 |
+1,33% |
0,000 |
0,000 |
27,380 |
200,00 |
|
|
DT.PFANDBRIEFBK AG |
801900 |
12,290 |
17.05. / 16:09 |
-0,150 |
-1,21% |
12,260 |
12,330 |
12,290 |
3.945,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
28,035 |
17.05. / 19:56 |
-0,330 |
-1,16% |
27,985 |
28,035 |
28,035 |
4.228,00 |
|
|
DT.TELEKOM AG NA |
555750 |
15,142 |
17.05. / 18:19 |
+0,010 |
+0,07% |
0,000 |
0,000 |
15,142 |
39.434,00 |
|
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
42,070 |
17.05. / 19:30 |
-0,760 |
-1,77% |
0,000 |
0,000 |
42,070 |
34,00 |
|
|
DUERR AG O.N. |
556520 |
32,930 |
17.05. / 17:18 |
-1,210 |
-3,54% |
32,990 |
33,190 |
32,930 |
2.452,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
9,305 |
17.05. / 19:33 |
+0,042 |
+0,45% |
9,265 |
9,305 |
9,305 |
59.306,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
26,310 |
17.05. / 18:24 |
-0,080 |
-0,30% |
26,150 |
26,320 |
26,310 |
1.100,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
23,480 |
17.05. / 17:23 |
-0,210 |
-0,89% |
23,250 |
23,350 |
23,480 |
4.257,00 |
|
|
FIELMANN AG O.N. |
577220 |
63,050 |
17.05. / 17:18 |
+0,500 |
+0,80% |
63,000 |
63,200 |
63,050 |
45,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE KGAA O.N. |
578580 |
68,720 |
17.05. / 15:14 |
-1,540 |
-2,19% |
69,140 |
69,300 |
68,720 |
6.054,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
72,660 |
17.05. / 12:49 |
-0,480 |
-0,66% |
72,720 |
72,940 |
72,660 |
300,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
18,930 |
17.05. / 19:55 |
-1,850 |
-8,90% |
0,000 |
0,000 |
18,930 |
17.592,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
49,020 |
17.05. / 19:05 |
-0,065 |
-0,13% |
48,895 |
49,040 |
49,020 |
3.037,00 |
|
|
FUCHS PETROL.SE VZO O.N. |
579043 |
36,480 |
17.05. / 14:34 |
+0,320 |
+0,88% |
36,380 |
36,580 |
36,480 |
70,00 |
|
|
GEA GROUP AG |
660200 |
24,650 |
17.05. / 09:11 |
+0,380 |
+1,57% |
0,000 |
0,000 |
24,650 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
68,900 |
17.05. / 13:03 |
+0,950 |
+1,40% |
68,650 |
68,850 |
68,900 |
100,00 |
|
|
GRAND CITY PROPERT.EO-,10 |
A1JXCV |
22,520 |
17.05. / 17:46 |
+0,340 |
+1,53% |
22,480 |
22,520 |
22,520 |
259,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
136,200 |
17.05. / 15:43 |
-0,800 |
-0,58% |
0,000 |
0,000 |
136,200 |
181,00 |
|
|
HEIDELBERGCEMENT AG O.N. |
604700 |
70,240 |
17.05. / 19:44 |
-0,460 |
-0,65% |
70,240 |
70,520 |
70,240 |
849,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
44,580 |
17.05. / 10:40 |
-0,400 |
-0,89% |
44,640 |
44,880 |
44,580 |
110,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
85,580 |
17.05. / 18:54 |
-1,040 |
-1,20% |
0,000 |
0,000 |
85,580 |
745,00 |
|
|
HOCHTIEF AG |
607000 |
114,600 |
17.05. / 16:46 |
±0,000 |
±0,00% |
114,800 |
115,100 |
114,600 |
45,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
56,180 |
17.05. / 18:05 |
-1,320 |
-2,30% |
56,080 |
56,280 |
56,180 |
602,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
17,988 |
17.05. / 17:20 |
-0,232 |
-1,27% |
17,950 |
17,996 |
17,988 |
15.083,00 |
|
|
INNOGY SE INH. O.N. |
A2AADD |
40,600 |
17.05. / 11:23 |
+0,050 |
+0,12% |
40,310 |
40,420 |
40,600 |
30,00 |
|
|
ISRA VISION O.N. |
548810 |
32,720 |
17.05. / 16:58 |
+0,400 |
+1,24% |
32,560 |
32,940 |
32,720 |
480,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
30,350 |
17.05. / 17:15 |
-0,050 |
-0,16% |
30,300 |
30,400 |
30,350 |
100,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
17,125 |
17.05. / 18:35 |
-0,345 |
-1,97% |
17,135 |
17,215 |
17,125 |
7.211,00 |
|
|
KION GROUP AG |
KGX888 |
54,880 |
17.05. / 16:34 |
+1,180 |
+2,20% |
54,860 |
55,140 |
54,880 |
69,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
95,950 |
17.05. / 08:02 |
+1,150 |
+1,21% |
95,450 |
95,700 |
95,950 |
50,00 |
|
|
LANXESS AG |
547040 |
49,090 |
17.05. / 12:08 |
+0,510 |
+1,05% |
49,090 |
49,380 |
49,090 |
6,00 |
|
|
LEG IMMOBILIEN AG NA O.N. |
LEG111 |
111,250 |
17.05. / 14:40 |
+0,100 |
+0,09% |
110,750 |
110,950 |
111,250 |
90,00 |
|
|
LINDE PLC EO 0,001 |
A2DSYC |
169,550 |
17.05. / 17:28 |
+1,450 |
+0,86% |
169,150 |
169,950 |
169,550 |
2.751,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
18,265 |
17.05. / 19:34 |
+0,125 |
+0,69% |
0,000 |
0,000 |
18,265 |
13.745,00 |
|
|
MERCK KGAA O.N. |
659990 |
92,440 |
17.05. / 10:38 |
+1,180 |
+1,29% |
91,480 |
91,720 |
92,440 |
260,00 |
|
|
METRO AG ST O.N. |
BFB001 |
14,230 |
17.05. / 18:10 |
-0,320 |
-2,20% |
0,000 |
0,000 |
14,230 |
1.129,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
95,700 |
17.05. / 08:45 |
+3,150 |
+3,40% |
92,850 |
93,500 |
95,700 |
512,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
207,700 |
17.05. / 08:48 |
-0,800 |
-0,38% |
205,900 |
206,200 |
207,700 |
5,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
218,200 |
17.05. / 19:20 |
-0,200 |
-0,09% |
0,000 |
0,000 |
218,200 |
4.112,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
148,600 |
17.05. / 16:08 |
-2,200 |
-1,46% |
0,000 |
0,000 |
148,600 |
147,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,530 |
17.05. / 18:33 |
-0,100 |
-0,73% |
13,430 |
13,450 |
13,530 |
4.537,00 |
|
|
NORMA GROUP SE NA O.N. |
A1H8BV |
37,140 |
17.05. / 09:40 |
-0,180 |
-0,48% |
37,120 |
37,280 |
37,140 |
220,00 |
|
|
OSRAM LICHT AG NA O.N. |
LED400 |
29,150 |
17.05. / 19:10 |
+0,430 |
+1,50% |
29,150 |
29,340 |
29,150 |
5.750,00 |
|
|
PFEIFFER VACUUM TECH.O.N. |
691660 |
139,200 |
17.05. / 09:32 |
+1,000 |
+0,72% |
138,000 |
138,900 |
139,200 |
12,00 |
|
|
PROSIEBENSAT.1 NA O.N. |
PSM777 |
15,380 |
17.05. / 19:17 |
-0,100 |
-0,65% |
15,380 |
15,430 |
15,380 |
1.503,00 |
|
|
PUMA SE |
696960 |
557,500 |
17.05. / 19:18 |
+12,500 |
+2,29% |
0,000 |
0,000 |
557,500 |
2,00 |
|
|
QIAGEN NV EO -,01 |
A2DKCH |
33,430 |
17.05. / 14:55 |
-0,330 |
-0,98% |
33,290 |
33,390 |
33,430 |
990,00 |
|
|
RHEINMETALL AG |
703000 |
102,050 |
17.05. / 17:02 |
-1,500 |
-1,45% |
101,350 |
102,150 |
102,050 |
605,00 |
|
|
RIB SOFTWARE SE NA EO 1 |
A0Z2XN |
15,910 |
17.05. / 17:54 |
+0,270 |
+1,73% |
15,790 |
15,890 |
15,910 |
2.717,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ROCKET INTERNET SE |
A12UKK |
22,940 |
17.05. / 17:26 |
-0,320 |
-1,38% |
22,860 |
23,020 |
22,940 |
315,00 |
|
|
RTL GROUP |
861149 |
46,140 |
17.05. / 13:37 |
-0,840 |
-1,79% |
46,420 |
46,800 |
46,140 |
100,00 |
|
|
RWE AG ST O.N. |
703712 |
23,430 |
17.05. / 19:26 |
-0,140 |
-0,59% |
23,390 |
23,460 |
23,430 |
1.647,00 |
|
|
S+T AG (Z.REG.MK.Z.)O.N. |
A0X9EJ |
20,860 |
17.05. / 17:37 |
-0,300 |
-1,42% |
20,800 |
20,840 |
20,860 |
5.350,00 |
|
|
SAP SE O.N. |
716460 |
114,720 |
17.05. / 18:23 |
-0,880 |
-0,76% |
114,420 |
114,660 |
114,720 |
4.104,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
172,700 |
17.05. / 16:18 |
-0,600 |
-0,35% |
172,700 |
173,700 |
172,700 |
375,00 |
|
|
SCOUT24 AG NA O.N. |
A12DM8 |
44,000 |
17.05. / 12:24 |
-0,420 |
-0,95% |
44,320 |
44,680 |
44,000 |
49,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
107,460 |
17.05. / 19:23 |
-0,460 |
-0,43% |
107,140 |
107,420 |
107,460 |
2.620,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
36,950 |
17.05. / 18:10 |
-0,050 |
-0,14% |
36,850 |
37,050 |
36,950 |
1.093,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
71,980 |
17.05. / 19:37 |
-1,880 |
-2,55% |
71,660 |
71,980 |
71,980 |
1.019,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SOFTWARE AG NA O.N. |
A2GS40 |
31,700 |
17.05. / 09:11 |
-0,300 |
-0,94% |
0,000 |
0,000 |
31,700 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
86,920 |
17.05. / 17:17 |
-0,260 |
-0,30% |
0,000 |
0,000 |
86,920 |
20,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
20,840 |
17.05. / 09:11 |
+0,020 |
+0,10% |
0,000 |
0,000 |
20,840 |
0,00 |
|
|
TELEFONICA DTLD HLDG NA |
A1J5RX |
2,849 |
17.05. / 17:27 |
-0,032 |
-1,11% |
0,000 |
0,000 |
2,849 |
12.771,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
12,570 |
17.05. / 19:49 |
-0,635 |
-4,81% |
12,550 |
12,575 |
12,570 |
29.668,00 |
|
|
UNIPER SE NA O.N. |
UNSE01 |
26,080 |
17.05. / 19:12 |
-0,090 |
-0,34% |
26,080 |
26,170 |
26,080 |
968,00 |
|
|
UTD.INTERNET AG NA |
508903 |
32,040 |
17.05. / 13:44 |
-0,360 |
-1,11% |
32,140 |
32,460 |
32,040 |
340,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
147,160 |
17.05. / 18:58 |
-0,800 |
-0,54% |
146,700 |
147,080 |
147,160 |
2.118,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
47,490 |
17.05. / 18:59 |
-1,390 |
-2,84% |
47,360 |
47,510 |
47,490 |
4.805,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
73,080 |
17.05. / 19:33 |
-0,100 |
-0,14% |
73,400 |
73,980 |
73,080 |
230,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WIRECARD AG |
747206 |
140,750 |
17.05. / 19:55 |
+1,200 |
+0,86% |
0,000 |
0,000 |
140,750 |
5.520,00 |
|
|
XING SE NA O.N. |
XNG888 |
342,000 |
17.05. / 08:01 |
+0,500 |
+0,15% |
343,500 |
344,500 |
342,000 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
37,590 |
17.05. / 18:02 |
-1,440 |
-3,69% |
37,580 |
37,680 |
37,590 |
141,00 |
|
