| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.595,25 |
11:04 |
-45,05 |
-0,47% |
- |
- |
9.640,30 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.983,95 |
24.04. |
-14,52 |
-0,36% |
- |
- |
3.983,95 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,640 |
10:28 |
±0,000 |
±0,00% |
16,600 |
16,680 |
16,640 |
2.254,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
227,500 |
11:03 |
-0,200 |
-0,09% |
227,500 |
227,700 |
227,700 |
49.040,00 |
|
|
AIRBUS SE |
938914 |
160,240 |
11:04 |
-1,920 |
-1,18% |
160,200 |
160,260 |
162,160 |
47.971,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,650 |
11:04 |
-0,180 |
-0,79% |
22,640 |
22,670 |
22,830 |
426.299,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,200 |
11:03 |
-2,500 |
-0,94% |
264,200 |
264,300 |
266,700 |
131.207,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,891 |
10:23 |
+0,006 |
+0,32% |
1,874 |
1,877 |
1,885 |
5.000,00 |
 |
|
ATOSS SOFTWARE AG |
510440 |
246,500 |
11:03 |
+7,000 |
+2,92% |
244,500 |
246,500 |
239,500 |
1.643,00 |
|
|
AURUBIS AG |
676650 |
73,650 |
10:59 |
+0,600 |
+0,82% |
73,600 |
73,700 |
73,050 |
9.494,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
51,390 |
11:04 |
+0,070 |
+0,14% |
51,370 |
51,390 |
51,320 |
819.738,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,350 |
11:03 |
+0,380 |
+1,41% |
27,360 |
27,375 |
26,970 |
724.049,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,960 |
10:55 |
-0,140 |
-0,30% |
46,940 |
47,000 |
47,100 |
6.618,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,700 |
11:04 |
-2,720 |
-8,66% |
28,620 |
28,700 |
31,420 |
184.356,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
138,950 |
11:02 |
+0,350 |
+0,25% |
138,900 |
139,000 |
138,600 |
33.868,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,400 |
10:59 |
+0,300 |
+0,68% |
44,300 |
44,400 |
44,100 |
8.799,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
106,350 |
11:03 |
-0,200 |
-0,19% |
106,350 |
106,400 |
106,550 |
71.088,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,840 |
11:03 |
-0,220 |
-0,29% |
75,840 |
75,880 |
76,060 |
35.950,00 |
|
|
CANCOM SE O.N. |
541910 |
30,020 |
11:03 |
-0,240 |
-0,79% |
29,980 |
30,060 |
30,260 |
1.213,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,900 |
11:03 |
-0,500 |
-0,50% |
99,850 |
99,950 |
100,400 |
10.697,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,875 |
11:03 |
+0,020 |
+0,14% |
13,875 |
13,880 |
13,855 |
639.912,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,500 |
10:58 |
-0,600 |
-2,06% |
28,480 |
28,520 |
29,100 |
28.841,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,900 |
11:03 |
-0,340 |
-0,54% |
62,880 |
62,920 |
63,240 |
57.344,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,910 |
11:03 |
-0,180 |
-0,37% |
47,880 |
47,920 |
48,090 |
54.173,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,400 |
10:49 |
+0,200 |
+0,24% |
82,350 |
82,450 |
82,200 |
8.099,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,430 |
10:55 |
-0,360 |
-0,84% |
42,380 |
42,400 |
42,790 |
1.204,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,820 |
11:04 |
+2,890 |
+9,99% |
31,800 |
31,830 |
28,930 |
505.476,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
90,900 |
11:03 |
-0,480 |
-0,53% |
90,880 |
90,940 |
91,380 |
52.871,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,264 |
11:04 |
-0,136 |
-0,88% |
15,260 |
15,266 |
15,400 |
2,95 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,400 |
11:03 |
+1,700 |
+0,94% |
182,400 |
182,500 |
180,700 |
106.255,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,460 |
11:03 |
+0,020 |
+0,05% |
38,460 |
38,470 |
38,440 |
288.958,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,750 |
11:03 |
-0,020 |
-0,09% |
21,740 |
21,750 |
21,770 |
1,40 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,505 |
11:03 |
+0,015 |
+0,12% |
12,500 |
12,510 |
12,490 |
660.494,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,300 |
10:54 |
-0,200 |
-0,55% |
36,240 |
36,340 |
36,500 |
6.517,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,940 |
10:59 |
-0,010 |
-0,06% |
16,940 |
16,950 |
16,950 |
27.959,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
62,900 |
08:06 |
-1,000 |
-1,56% |
62,600 |
62,900 |
63,900 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,130 |
11:03 |
+0,030 |
+0,16% |
19,130 |
19,145 |
19,100 |
88.630,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,960 |
11:04 |
+0,320 |
+3,32% |
9,945 |
9,970 |
9,640 |
1,91 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,300 |
10:55 |
-0,660 |
-1,69% |
38,290 |
38,320 |
38,960 |
48.333,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,100 |
11:03 |
+0,400 |
+0,86% |
47,080 |
47,160 |
46,700 |
46.217,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,840 |
11:03 |
-0,100 |
-0,37% |
26,800 |
26,840 |
26,940 |
45.565,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,420 |
11:03 |
+0,100 |
+0,37% |
27,420 |
27,440 |
27,320 |
120.490,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,040 |
11:01 |
+0,020 |
+0,05% |
44,020 |
44,060 |
44,020 |
7.561,00 |
|
|
GEA GROUP AG |
660200 |
36,840 |
11:03 |
-0,420 |
-1,13% |
36,840 |
36,860 |
37,260 |
38.808,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,750 |
10:57 |
-1,650 |
-1,63% |
99,950 |
100,200 |
101,400 |
6.506,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
229,500 |
11:02 |
-2,600 |
-1,12% |
229,400 |
229,600 |
232,100 |
24.281,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
93,680 |
10:58 |
+0,040 |
+0,04% |
93,640 |
93,700 |
93,640 |
42.796,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,000 |
11:03 |
-0,500 |
-0,60% |
82,700 |
83,000 |
83,500 |
1.062,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,820 |
11:03 |
+0,072 |
+1,07% |
6,820 |
6,830 |
6,748 |
1,03 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
72,680 |
11:02 |
+0,080 |
+0,11% |
72,660 |
72,700 |
72,600 |
27.668,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,240 |
10:23 |
-0,860 |
-2,20% |
38,120 |
38,160 |
39,100 |
1.192,00 |
|
|
HOCHTIEF AG |
607000 |
101,300 |
11:02 |
-2,400 |
-2,31% |
101,200 |
101,400 |
103,700 |
19.214,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
50,580 |
11:03 |
-0,280 |
-0,55% |
50,560 |
50,600 |
50,860 |
16.931,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
31,850 |
11:04 |
+0,420 |
+1,34% |
31,845 |
31,865 |
31,430 |
2,98 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
24,680 |
11:03 |
-0,060 |
-0,24% |
24,660 |
24,740 |
24,740 |
15.726,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,840 |
10:59 |
-1,100 |
-3,06% |
34,820 |
34,920 |
35,940 |
45.442,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,725 |
10:58 |
+0,045 |
+0,33% |
13,715 |
13,730 |
13,680 |
84.311,00 |
|
|
KION GROUP AG |
KGX888 |
45,610 |
08:49 |
-1,660 |
-3,51% |
45,080 |
45,140 |
47,270 |
925,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,300 |
11:01 |
+0,050 |
+0,07% |
70,250 |
70,350 |
70,250 |
8.219,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,220 |
10:52 |
-0,100 |
-0,52% |
19,210 |
19,250 |
19,320 |
10.540,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
122,400 |
10:50 |
-1,200 |
-0,97% |
122,400 |
123,000 |
123,600 |
1.090,00 |
|
|
LANXESS AG |
547040 |
26,280 |
11:03 |
+0,300 |
+1,15% |
26,250 |
26,280 |
25,980 |
30.483,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,040 |
11:00 |
+0,680 |
+0,91% |
74,980 |
75,020 |
74,360 |
15.697,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,698 |
11:03 |
+0,016 |
+0,24% |
6,698 |
6,702 |
6,682 |
788.857,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
73,910 |
11:03 |
-0,110 |
-0,15% |
73,920 |
73,930 |
74,020 |
281.444,00 |
|
|
MERCK KGAA O.N. |
659990 |
150,400 |
11:03 |
-1,950 |
-1,28% |
150,350 |
150,450 |
152,350 |
32.363,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,700 |
10:59 |
±0,000 |
±0,00% |
67,700 |
67,750 |
67,700 |
15.426,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
219,400 |
11:03 |
-4,100 |
-1,83% |
219,300 |
219,500 |
223,500 |
31.910,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
425,400 |
11:03 |
-5,200 |
-1,21% |
425,400 |
425,600 |
430,600 |
42.098,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
70,800 |
08:01 |
+0,800 |
+1,14% |
71,250 |
71,400 |
70,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
81,950 |
11:04 |
-0,800 |
-0,97% |
81,900 |
82,000 |
82,750 |
13.445,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,870 |
11:02 |
+0,150 |
+1,18% |
12,820 |
12,880 |
12,720 |
116.676,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,340 |
10:17 |
-0,040 |
-0,30% |
13,300 |
13,340 |
13,380 |
1.116,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,330 |
11:03 |
-0,010 |
-0,02% |
49,310 |
49,330 |
49,340 |
43.404,00 |
|
|
PUMA SE |
696960 |
41,900 |
11:01 |
-0,510 |
-1,20% |
41,870 |
41,900 |
42,410 |
77.198,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,140 |
11:04 |
-0,435 |
-1,13% |
38,135 |
38,150 |
38,575 |
73.883,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
131,500 |
11:04 |
-3,800 |
-2,81% |
130,900 |
131,700 |
135,300 |
80.331,00 |
|
|
RHEINMETALL AG |
703000 |
511,600 |
11:03 |
-9,000 |
-1,73% |
511,600 |
511,800 |
520,600 |
100.211,00 |
|
|
RTL GROUP |
861149 |
29,500 |
10:54 |
-2,050 |
-6,50% |
29,650 |
29,750 |
31,550 |
1.846,00 |
|
|
RWE AG INH O.N. |
703712 |
31,890 |
11:04 |
+0,230 |
+0,73% |
31,880 |
31,900 |
31,660 |
471.684,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
172,640 |
11:04 |
-2,920 |
-1,66% |
172,620 |
172,660 |
175,560 |
299.890,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
287,800 |
11:04 |
-5,200 |
-1,77% |
287,800 |
288,100 |
293,000 |
13.475,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,450 |
11:02 |
-0,650 |
-0,94% |
68,450 |
68,550 |
69,100 |
3.745,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,400 |
11:04 |
-0,240 |
-0,14% |
174,380 |
174,420 |
174,640 |
170.850,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
17,670 |
11:03 |
-0,110 |
-0,62% |
17,655 |
17,665 |
17,780 |
445.094,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,760 |
11:03 |
±0,000 |
±0,00% |
52,760 |
52,780 |
52,760 |
68.441,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
77,500 |
10:50 |
+0,100 |
+0,13% |
77,550 |
77,750 |
77,400 |
3.982,00 |
|
|
SIXT SE ST O.N. |
723132 |
89,300 |
11:03 |
-0,600 |
-0,67% |
89,300 |
89,450 |
89,900 |
9.186,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,140 |
11:04 |
+0,080 |
+0,16% |
49,060 |
49,160 |
49,060 |
18.888,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,700 |
11:01 |
+0,400 |
+0,70% |
57,600 |
57,700 |
57,300 |
3.910,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
60,600 |
10:56 |
-0,150 |
-0,25% |
60,600 |
60,700 |
60,750 |
3.041,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,750 |
11:02 |
-0,250 |
-0,54% |
45,750 |
45,850 |
46,000 |
15.461,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,650 |
11:04 |
-2,450 |
-2,35% |
101,600 |
101,700 |
104,100 |
313.639,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,230 |
11:03 |
-0,030 |
-0,24% |
12,220 |
12,240 |
12,260 |
39.238,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,850 |
09:20 |
-1,050 |
-1,48% |
69,700 |
69,800 |
70,900 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,410 |
11:00 |
-0,005 |
-0,04% |
12,405 |
12,420 |
12,415 |
63.886,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,531 |
11:03 |
+0,018 |
+0,40% |
4,529 |
4,534 |
4,513 |
278.084,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,260 |
11:01 |
-0,040 |
-0,18% |
22,240 |
22,280 |
22,300 |
8.921,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
119,150 |
11:03 |
-0,950 |
-0,79% |
119,150 |
119,200 |
120,100 |
235.535,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
25,450 |
11:04 |
+0,100 |
+0,39% |
25,440 |
25,460 |
25,350 |
219.234,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
106,700 |
11:02 |
+0,400 |
+0,38% |
106,600 |
106,750 |
106,300 |
26.786,00 |
|
|
ZALANDO SE |
ZAL111 |
25,310 |
10:56 |
-0,040 |
-0,16% |
25,360 |
25,370 |
25,350 |
150,00 |
|
