| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.747,55 |
13:29 |
+50,40 |
+0,52% |
- |
- |
9.697,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,41 |
06.05. |
+31,98 |
+0,81% |
- |
- |
3.982,41 |
-- |
|
|
AIRBUS SE |
938914 |
157,680 |
13:28 |
+1,020 |
+0,65% |
157,680 |
157,740 |
156,660 |
80.870,00 |
|
|
RTL GROUP |
861149 |
29,600 |
12:24 |
-0,150 |
-0,50% |
29,550 |
29,600 |
29,750 |
4.660,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
414,500 |
13:29 |
+0,200 |
+0,05% |
414,400 |
414,600 |
414,300 |
56.806,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
271,600 |
13:29 |
+2,400 |
+0,89% |
271,500 |
271,600 |
269,200 |
225.331,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,900 |
13:29 |
-5,900 |
-2,53% |
226,900 |
227,100 |
232,800 |
34.556,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,880 |
13:28 |
+0,180 |
+1,31% |
13,860 |
13,880 |
13,700 |
142.282,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,022 |
13:28 |
+0,100 |
+1,44% |
7,022 |
7,028 |
6,922 |
3,71 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,150 |
13:28 |
+1,200 |
+1,03% |
118,150 |
118,250 |
116,950 |
215.521,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,860 |
13:28 |
-0,072 |
-1,46% |
4,858 |
4,863 |
4,932 |
978.222,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,050 |
08:01 |
-0,750 |
-1,21% |
61,500 |
61,600 |
61,800 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,220 |
13:29 |
-4,140 |
-2,31% |
175,200 |
175,260 |
179,360 |
673.783,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,550 |
13:23 |
+0,700 |
+0,90% |
78,350 |
78,550 |
77,850 |
69.868,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
280,300 |
13:28 |
-1,800 |
-0,64% |
280,200 |
280,600 |
282,100 |
28.499,00 |
|
|
SAP SE O.N. |
716460 |
172,500 |
13:29 |
+1,020 |
+0,59% |
172,480 |
172,520 |
171,480 |
256.054,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
73,410 |
13:25 |
+0,320 |
+0,44% |
73,330 |
73,340 |
73,090 |
9.762,00 |
|
|
RWE AG INH O.N. |
703712 |
32,800 |
13:28 |
+0,420 |
+1,30% |
32,800 |
32,810 |
32,380 |
871.935,00 |
|
|
RHEINMETALL AG |
703000 |
541,800 |
13:29 |
-4,600 |
-0,84% |
541,600 |
542,000 |
546,400 |
121.741,00 |
|
|
PUMA SE |
696960 |
45,300 |
13:26 |
-0,130 |
-0,29% |
45,290 |
45,320 |
45,430 |
98.242,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
68,850 |
13:29 |
-0,200 |
-0,29% |
68,800 |
68,900 |
69,050 |
60.761,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,900 |
13:25 |
±0,000 |
±0,00% |
66,850 |
67,000 |
66,900 |
11.556,00 |
|
|
GEA GROUP AG |
660200 |
37,120 |
13:26 |
+0,260 |
+0,71% |
37,080 |
37,120 |
36,860 |
39.887,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,250 |
13:27 |
+1,300 |
+0,86% |
153,150 |
153,250 |
151,950 |
35.190,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,700 |
09:30 |
+1,000 |
+1,21% |
84,050 |
84,150 |
82,700 |
1,00 |
|
|
KRONES AG O.N. |
633500 |
125,800 |
13:12 |
+1,600 |
+1,29% |
125,600 |
125,800 |
124,200 |
19.523,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,335 |
13:29 |
+4,115 |
+12,77% |
36,325 |
36,340 |
32,220 |
9,65 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,360 |
13:23 |
-1,480 |
-4,13% |
34,240 |
34,320 |
35,840 |
70.767,00 |
|
|
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 |
100,600 |
13:24 |
+0,100 |
+0,10% |
100,500 |
100,700 |
100,500 |
15.474,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,080 |
13:28 |
+0,540 |
+1,14% |
48,080 |
48,100 |
47,540 |
87.689,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,140 |
13:28 |
-0,360 |
-0,45% |
79,140 |
79,180 |
79,500 |
178.989,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,140 |
13:28 |
-2,300 |
-2,36% |
95,100 |
95,160 |
97,440 |
173.036,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,550 |
13:14 |
+0,250 |
+0,56% |
44,450 |
44,550 |
44,300 |
9.686,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,550 |
13:25 |
+1,300 |
+0,71% |
185,550 |
185,600 |
184,250 |
61.601,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,160 |
13:26 |
-2,450 |
-6,19% |
37,100 |
37,140 |
39,610 |
474.278,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,740 |
13:27 |
-0,130 |
-0,47% |
27,730 |
27,750 |
27,870 |
384.969,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,060 |
13:23 |
+0,100 |
+0,21% |
48,040 |
48,080 |
47,960 |
13.032,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,675 |
13:28 |
+0,070 |
+0,73% |
9,670 |
9,685 |
9,605 |
503.026,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,440 |
13:28 |
+0,020 |
+0,05% |
39,440 |
39,520 |
39,420 |
13.090,00 |
|
| | 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% |
21,650 |
21,660 |
21,700 |
3.255,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,520 |
13:28 |
+0,100 |
+0,26% |
38,510 |
38,530 |
38,420 |
1,44 Mio. |
|
|
1+1 AG INH O.N. |
554550 |
16,740 |
13:29 |
+0,340 |
+2,07% |
16,740 |
16,780 |
16,400 |
38.779,00 |
|
|
LANXESS AG |
547040 |
28,060 |
13:28 |
+0,550 |
+2,00% |
28,040 |
28,080 |
27,510 |
116.030,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,000 |
13:28 |
±0,000 |
±0,00% |
83,950 |
84,100 |
84,000 |
13.875,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,200 |
13:29 |
+0,740 |
+1,18% |
63,200 |
63,240 |
62,460 |
94.016,00 |
|
|
CANCOM SE O.N. |
541910 |
29,800 |
13:24 |
-0,180 |
-0,60% |
29,760 |
29,840 |
29,980 |
14.709,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,050 |
13:28 |
-0,950 |
-0,95% |
99,000 |
99,100 |
100,000 |
56.086,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,800 |
08:14 |
+0,500 |
+0,75% |
67,200 |
67,400 |
66,300 |
20,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,150 |
13:03 |
-0,850 |
-0,59% |
143,150 |
143,200 |
144,000 |
1,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,000 |
13:28 |
-0,050 |
-0,05% |
103,000 |
103,050 |
103,050 |
203.228,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,060 |
13:27 |
+0,280 |
+0,61% |
46,040 |
46,100 |
45,780 |
20.307,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,964 |
13:29 |
+0,358 |
+2,29% |
15,964 |
15,968 |
15,606 |
3,92 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
244,000 |
13:17 |
+3,000 |
+1,24% |
243,500 |
245,000 |
241,000 |
667,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,600 |
13:27 |
+0,660 |
+2,88% |
23,580 |
23,620 |
22,940 |
83.502,00 |
|
|
ZALANDO SE |
ZAL111 |
25,780 |
13:17 |
+0,970 |
+3,91% |
25,800 |
25,830 |
24,810 |
8.649,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
105,550 |
13:26 |
+3,200 |
+3,13% |
105,400 |
105,500 |
102,350 |
10,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,450 |
13:20 |
-0,250 |
-0,33% |
75,300 |
75,500 |
75,700 |
8.442,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,850 |
09:30 |
+1,100 |
+1,58% |
71,100 |
71,150 |
69,750 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,350 |
13:24 |
+1,200 |
+1,19% |
102,300 |
102,350 |
101,150 |
58.821,00 |
|
| | 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% |
60,000 |
60,200 |
59,900 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
50,140 |
13:28 |
-2,320 |
-4,42% |
50,120 |
50,180 |
52,460 |
653.313,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,640 |
13:28 |
+0,510 |
+1,04% |
49,640 |
49,670 |
49,130 |
188.701,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,920 |
13:28 |
+0,620 |
+0,74% |
84,880 |
84,920 |
84,300 |
89.529,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
84,620 |
13:27 |
+1,240 |
+1,49% |
84,580 |
84,660 |
83,380 |
47.176,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,095 |
13:26 |
+0,300 |
+2,17% |
14,095 |
14,110 |
13,795 |
306.445,00 |
|
|
KION GROUP AG |
KGX888 |
44,740 |
11:57 |
+0,080 |
+0,18% |
44,700 |
44,720 |
44,660 |
180,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,400 |
13:28 |
-0,050 |
-0,07% |
69,350 |
69,450 |
69,450 |
14.465,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,660 |
13:27 |
-0,600 |
-1,57% |
37,580 |
37,620 |
38,260 |
2.480,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,300 |
13:26 |
+0,330 |
+1,65% |
20,290 |
20,310 |
19,970 |
338.843,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,180 |
13:29 |
+0,140 |
+0,70% |
20,170 |
20,190 |
20,040 |
955.755,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,770 |
13:28 |
+0,160 |
+1,27% |
12,765 |
12,775 |
12,610 |
821.544,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,640 |
13:07 |
-0,060 |
-0,15% |
40,570 |
40,590 |
40,700 |
2.933,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,055 |
13:28 |
+0,210 |
+1,52% |
14,050 |
14,060 |
13,845 |
2,78 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,265 |
13:00 |
+0,240 |
+0,86% |
28,305 |
28,315 |
28,025 |
2.431,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,810 |
13:29 |
+0,330 |
+0,67% |
49,815 |
49,825 |
49,480 |
802.503,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,715 |
13:28 |
+0,090 |
+0,23% |
39,695 |
39,715 |
39,625 |
86.517,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
75,450 |
13:02 |
+1,350 |
+1,82% |
75,250 |
75,500 |
74,100 |
2.845,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,580 |
13:22 |
-0,080 |
-0,18% |
43,580 |
43,640 |
43,660 |
17.198,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,685 |
13:28 |
-0,780 |
-6,26% |
11,675 |
11,690 |
12,465 |
1,71 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,260 |
13:29 |
+0,140 |
+0,56% |
25,240 |
25,280 |
25,120 |
32.006,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,440 |
13:21 |
+0,360 |
+1,24% |
29,420 |
29,460 |
29,080 |
20.421,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,360 |
13:26 |
-0,140 |
-0,53% |
26,330 |
26,370 |
26,500 |
219.255,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,050 |
11:32 |
-0,015 |
-0,73% |
2,055 |
2,059 |
2,065 |
33.500,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
133,400 |
13:25 |
+2,100 |
+1,60% |
133,400 |
133,700 |
131,300 |
15.390,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,600 |
13:26 |
±0,000 |
±0,00% |
28,540 |
28,620 |
28,600 |
15.366,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,320 |
13:29 |
-0,530 |
-1,11% |
47,320 |
47,350 |
47,850 |
150.333,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,850 |
13:28 |
+0,650 |
+2,30% |
28,850 |
28,870 |
28,200 |
988.793,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,750 |
13:28 |
+0,550 |
+1,17% |
47,650 |
47,800 |
47,200 |
26.119,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
221,800 |
13:28 |
-3,300 |
-1,47% |
221,700 |
221,900 |
225,100 |
124.726,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,000 |
13:21 |
+0,080 |
+0,11% |
75,960 |
76,000 |
75,920 |
19.219,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,120 |
13:28 |
-0,040 |
-0,65% |
6,118 |
6,122 |
6,160 |
753.853,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
08:49 |
-0,100 |
-0,12% |
83,400 |
83,900 |
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 |
25,660 |
13:28 |
-0,080 |
-0,31% |
25,640 |
25,660 |
25,740 |
288.806,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,860 |
13:25 |
-0,140 |
-0,74% |
18,820 |
18,860 |
19,000 |
36.871,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,200 |
13:29 |
-0,040 |
-0,18% |
22,190 |
22,220 |
22,240 |
340.389,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,700 |
13:29 |
+0,400 |
+0,39% |
102,500 |
102,800 |
102,300 |
7.008,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,340 |
13:02 |
-0,040 |
-0,30% |
13,320 |
13,360 |
13,380 |
26.555,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,920 |
13:02 |
+0,480 |
+0,97% |
49,940 |
50,050 |
49,440 |
35.042,00 |
|
| | 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% |
230,700 |
230,900 |
227,000 |
50,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,740 |
13:24 |
+0,250 |
+1,85% |
13,760 |
13,790 |
13,490 |
111.959,00 |
|
