| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.441,58 |
10:29 |
-77,09 |
-0,81% |
- |
- |
9.518,67 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.935,50 |
18.04. |
+17,32 |
+0,44% |
- |
- |
3.935,50 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
15,880 |
10:06 |
-0,060 |
-0,38% |
15,860 |
15,900 |
15,940 |
801,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,700 |
10:28 |
-1,200 |
-0,53% |
224,600 |
224,800 |
225,900 |
60.561,00 |
|
|
AIRBUS SE |
938914 |
158,580 |
10:28 |
-2,060 |
-1,28% |
158,560 |
158,620 |
160,640 |
26.849,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,900 |
10:28 |
-0,530 |
-2,36% |
21,890 |
21,910 |
22,430 |
195.433,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
260,500 |
10:29 |
-1,500 |
-0,57% |
260,400 |
260,500 |
262,000 |
75.506,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,801 |
09:15 |
+0,021 |
+1,21% |
1,790 |
1,793 |
1,780 |
8.263,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
241,500 |
10:22 |
-6,000 |
-2,42% |
241,000 |
242,500 |
247,500 |
287,00 |
|
|
AURUBIS AG |
676650 |
75,600 |
10:26 |
-0,250 |
-0,33% |
75,600 |
75,700 |
75,850 |
15.895,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
50,600 |
10:29 |
-0,470 |
-0,92% |
50,590 |
50,610 |
51,070 |
292.561,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,050 |
10:29 |
-0,190 |
-0,72% |
26,045 |
26,060 |
26,240 |
521.634,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,040 |
10:28 |
-0,780 |
-1,70% |
45,000 |
45,060 |
45,820 |
31.061,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,780 |
10:21 |
-2,200 |
-6,29% |
32,740 |
32,840 |
34,980 |
43.546,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
136,650 |
10:28 |
+1,050 |
+0,77% |
136,600 |
136,700 |
135,600 |
37.083,00 |
|
|
BILFINGER SE O.N. |
590900 |
40,800 |
10:12 |
-0,550 |
-1,33% |
40,800 |
40,900 |
41,350 |
8.725,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
105,300 |
10:28 |
-1,650 |
-1,54% |
105,300 |
105,350 |
106,950 |
147.227,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
74,620 |
10:28 |
-0,880 |
-1,17% |
74,600 |
74,660 |
75,500 |
27.831,00 |
|
|
CANCOM SE O.N. |
541910 |
28,520 |
10:18 |
-0,440 |
-1,52% |
28,480 |
28,520 |
28,960 |
2.991,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
96,950 |
10:27 |
-0,700 |
-0,72% |
96,800 |
97,000 |
97,650 |
16.070,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,260 |
10:28 |
-0,105 |
-0,79% |
13,245 |
13,255 |
13,365 |
492.198,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
29,100 |
10:23 |
-0,240 |
-0,82% |
29,060 |
29,120 |
29,340 |
9.284,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,500 |
10:28 |
-1,000 |
-1,57% |
62,500 |
62,520 |
63,500 |
71.697,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,270 |
10:27 |
-0,680 |
-1,36% |
49,240 |
49,260 |
49,950 |
95.109,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,300 |
10:28 |
-1,200 |
-1,45% |
81,250 |
81,350 |
82,500 |
11.405,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,190 |
09:45 |
-0,780 |
-1,77% |
43,230 |
43,260 |
43,970 |
2.721,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,780 |
10:28 |
+0,150 |
+0,52% |
28,740 |
28,790 |
28,630 |
91.385,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
88,820 |
10:28 |
-1,280 |
-1,42% |
88,840 |
88,920 |
90,100 |
77.881,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,888 |
10:29 |
+0,088 |
+0,59% |
14,886 |
14,892 |
14,800 |
1,91 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,550 |
10:28 |
-0,400 |
-0,21% |
186,500 |
186,600 |
186,950 |
17.081,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,020 |
10:28 |
-0,270 |
-0,71% |
38,010 |
38,030 |
38,290 |
270.065,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,090 |
10:29 |
+0,140 |
+0,67% |
21,090 |
21,100 |
20,950 |
966.025,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,225 |
10:28 |
-0,035 |
-0,29% |
12,220 |
12,230 |
12,260 |
704.019,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
32,880 |
10:23 |
-0,400 |
-1,20% |
32,880 |
32,940 |
33,280 |
4.585,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,880 |
10:23 |
±0,000 |
±0,00% |
16,880 |
16,890 |
16,880 |
69.400,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
61,000 |
09:18 |
+0,100 |
+0,16% |
60,800 |
61,200 |
60,900 |
30,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,190 |
10:25 |
-0,080 |
-0,42% |
19,180 |
19,200 |
19,270 |
33.358,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
13,060 |
10:28 |
-0,390 |
-2,90% |
13,030 |
13,070 |
13,450 |
112.244,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
35,810 |
10:29 |
-0,620 |
-1,70% |
35,810 |
35,840 |
36,430 |
115.409,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
45,400 |
10:26 |
-0,720 |
-1,56% |
45,380 |
45,440 |
46,120 |
14.717,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,820 |
10:17 |
-0,100 |
-0,37% |
26,800 |
26,840 |
26,920 |
18.681,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
26,660 |
10:28 |
+0,010 |
+0,04% |
26,650 |
26,680 |
26,650 |
118.883,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,060 |
10:21 |
-0,420 |
-0,94% |
44,040 |
44,100 |
44,480 |
7.553,00 |
|
|
GEA GROUP AG |
660200 |
36,760 |
10:27 |
-0,260 |
-0,70% |
36,740 |
36,780 |
37,020 |
16.217,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
97,650 |
10:29 |
-2,350 |
-2,35% |
97,550 |
97,800 |
100,000 |
9.168,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,200 |
10:28 |
-1,500 |
-0,65% |
228,000 |
228,200 |
229,700 |
10.992,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
93,160 |
10:28 |
-1,340 |
-1,42% |
93,140 |
93,180 |
94,500 |
51.018,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,600 |
09:40 |
-0,500 |
-0,60% |
82,400 |
82,700 |
83,100 |
749,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,720 |
10:28 |
+0,034 |
+0,51% |
6,702 |
6,718 |
6,686 |
359.290,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
72,260 |
10:29 |
+0,360 |
+0,50% |
72,240 |
72,260 |
71,900 |
45.814,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,380 |
10:28 |
+0,440 |
+1,19% |
37,400 |
37,440 |
36,940 |
2.933,00 |
|
|
HOCHTIEF AG |
607000 |
104,500 |
10:24 |
-1,600 |
-1,51% |
104,400 |
104,600 |
106,100 |
4.233,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,060 |
10:24 |
-0,730 |
-1,47% |
49,080 |
49,130 |
49,790 |
44.361,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
30,435 |
10:29 |
-0,450 |
-1,46% |
30,435 |
30,445 |
30,885 |
772.572,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
24,020 |
10:23 |
-0,520 |
-2,12% |
23,920 |
24,000 |
24,540 |
18.837,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,620 |
10:21 |
-1,240 |
-3,36% |
35,600 |
35,660 |
36,860 |
17.819,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,910 |
10:22 |
+0,080 |
+0,58% |
13,895 |
13,915 |
13,830 |
128.542,00 |
|
|
KION GROUP AG |
KGX888 |
46,640 |
09:37 |
-0,820 |
-1,73% |
0,000 |
0,000 |
47,460 |
25,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
67,950 |
10:19 |
-0,950 |
-1,38% |
67,950 |
68,050 |
68,900 |
5.148,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,820 |
10:22 |
-0,150 |
-0,79% |
18,740 |
18,820 |
18,970 |
6.554,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
122,400 |
09:36 |
-1,400 |
-1,13% |
122,400 |
123,000 |
123,800 |
838,00 |
|
|
LANXESS AG |
547040 |
25,890 |
10:26 |
-0,550 |
-2,08% |
25,880 |
25,920 |
26,440 |
25.233,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
73,180 |
10:28 |
-0,040 |
-0,05% |
73,160 |
73,240 |
73,220 |
9.870,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,644 |
10:29 |
-0,014 |
-0,21% |
6,640 |
6,644 |
6,658 |
1,47 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
74,070 |
10:29 |
-0,740 |
-0,99% |
74,070 |
74,090 |
74,810 |
463.690,00 |
|
|
MERCK KGAA O.N. |
659990 |
145,200 |
10:29 |
-1,550 |
-1,06% |
145,150 |
145,250 |
146,750 |
41.530,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
10:26 |
+0,050 |
+0,07% |
67,700 |
67,750 |
67,700 |
8.089,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
209,100 |
10:28 |
-4,300 |
-2,01% |
209,000 |
209,200 |
213,400 |
16.486,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
410,800 |
10:29 |
-2,200 |
-0,53% |
410,700 |
410,900 |
413,000 |
25.999,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
67,900 |
08:06 |
-1,150 |
-1,67% |
66,850 |
67,000 |
69,050 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
81,250 |
10:26 |
-0,450 |
-0,55% |
81,250 |
81,350 |
81,700 |
37.744,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,210 |
10:27 |
-0,090 |
-0,73% |
12,190 |
12,210 |
12,300 |
73.548,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,340 |
10:12 |
-0,020 |
-0,15% |
13,300 |
13,340 |
13,360 |
5.401,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,510 |
10:28 |
-0,870 |
-1,76% |
48,500 |
48,520 |
49,380 |
91.898,00 |
|
|
PUMA SE |
696960 |
42,440 |
10:24 |
-0,680 |
-1,58% |
42,470 |
42,510 |
43,120 |
84.358,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
36,890 |
10:29 |
-0,140 |
-0,38% |
36,885 |
36,900 |
37,030 |
34.308,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
132,300 |
10:29 |
-2,500 |
-1,85% |
132,000 |
132,200 |
134,800 |
7.150,00 |
|
|
RHEINMETALL AG |
703000 |
504,400 |
10:29 |
-6,000 |
-1,18% |
504,400 |
504,600 |
510,400 |
194.852,00 |
|
|
RTL GROUP |
861149 |
30,850 |
10:19 |
-0,450 |
-1,44% |
30,600 |
30,650 |
31,300 |
1.960,00 |
|
|
RWE AG INH O.N. |
703712 |
32,230 |
10:28 |
-0,110 |
-0,34% |
32,230 |
32,250 |
32,340 |
335.725,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
167,800 |
10:29 |
-1,380 |
-0,82% |
167,800 |
167,860 |
169,180 |
350.847,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
267,400 |
10:29 |
-11,500 |
-4,12% |
267,400 |
267,500 |
278,900 |
42.059,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
66,750 |
10:18 |
-0,850 |
-1,26% |
66,700 |
66,800 |
67,600 |
7.445,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
172,920 |
10:29 |
-2,600 |
-1,48% |
172,900 |
172,940 |
175,520 |
211.501,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
17,545 |
10:28 |
-0,300 |
-1,68% |
17,555 |
17,565 |
17,845 |
461.382,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
50,320 |
10:27 |
-0,860 |
-1,68% |
50,260 |
50,300 |
51,180 |
77.441,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
79,250 |
10:10 |
-0,900 |
-1,12% |
79,150 |
79,300 |
80,150 |
5.947,00 |
|
|
SIXT SE ST O.N. |
723132 |
92,100 |
10:25 |
-2,750 |
-2,90% |
91,950 |
92,100 |
94,850 |
11.731,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,400 |
10:28 |
-1,160 |
-2,44% |
46,300 |
46,460 |
47,560 |
43.781,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
55,300 |
10:19 |
-0,700 |
-1,25% |
55,300 |
55,500 |
56,000 |
1.681,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
58,300 |
10:24 |
-0,600 |
-1,02% |
58,250 |
58,350 |
58,900 |
799,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
42,150 |
10:26 |
+1,450 |
+3,56% |
42,100 |
42,200 |
40,700 |
29.478,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
105,150 |
10:26 |
+1,550 |
+1,50% |
105,100 |
105,200 |
103,600 |
80.893,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
11,820 |
10:23 |
-0,080 |
-0,67% |
11,800 |
11,830 |
11,900 |
4.079,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,250 |
09:26 |
-0,500 |
-0,73% |
67,800 |
67,900 |
68,750 |
50,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,245 |
10:27 |
-0,145 |
-1,17% |
12,240 |
12,250 |
12,390 |
31.629,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,606 |
10:27 |
-0,065 |
-1,39% |
4,602 |
4,607 |
4,671 |
421.194,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,400 |
10:18 |
-0,200 |
-0,97% |
20,420 |
20,460 |
20,600 |
20.505,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,300 |
10:29 |
-1,650 |
-1,35% |
120,300 |
120,400 |
121,950 |
135.510,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
24,870 |
10:27 |
-0,080 |
-0,32% |
24,860 |
24,870 |
24,950 |
164.196,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
106,950 |
10:27 |
+0,850 |
+0,80% |
106,800 |
106,950 |
106,100 |
28.664,00 |
|
|
ZALANDO SE |
ZAL111 |
26,400 |
08:06 |
-0,660 |
-2,44% |
26,930 |
26,950 |
27,060 |
0,00 |
|
