| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.559,10 |
12:00 |
-9,63 |
-0,10% |
- |
- |
9.568,73 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.938,15 |
30.04. |
-38,15 |
-0,96% |
- |
- |
3.938,15 |
-- |
|
|
AIRBUS SE |
938914 |
153,480 |
12:00 |
-1,160 |
-0,75% |
153,460 |
153,500 |
154,640 |
61.753,00 |
|
|
RTL GROUP |
861149 |
29,150 |
11:51 |
+0,200 |
+0,69% |
29,100 |
29,150 |
28,950 |
23.319,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
412,400 |
12:00 |
+0,200 |
+0,05% |
412,300 |
412,500 |
412,200 |
41.053,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,200 |
12:00 |
+0,600 |
+0,23% |
267,200 |
267,300 |
266,600 |
254.307,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,700 |
11:55 |
+0,300 |
+0,13% |
232,400 |
232,500 |
232,400 |
26.709,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,400 |
11:57 |
+0,010 |
+0,07% |
13,390 |
13,410 |
13,390 |
73.182,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,848 |
11:59 |
+0,134 |
+2,00% |
6,844 |
6,850 |
6,714 |
3,55 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,550 |
12:00 |
-0,600 |
-0,52% |
114,500 |
114,600 |
115,150 |
404.027,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,774 |
11:59 |
+0,066 |
+1,40% |
4,774 |
4,777 |
4,708 |
548.056,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
59,400 |
11:59 |
-0,750 |
-1,25% |
59,350 |
59,450 |
60,150 |
5.950,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,340 |
11:59 |
-1,560 |
-0,89% |
174,340 |
174,360 |
175,900 |
184.119,00 |
|
|
SIXT SE ST O.N. |
723132 |
90,200 |
11:56 |
+0,200 |
+0,22% |
90,100 |
90,300 |
90,000 |
6.512,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
281,300 |
08:03 |
-6,600 |
-2,29% |
282,400 |
282,600 |
287,900 |
0,00 |
|
|
SAP SE O.N. |
716460 |
169,300 |
12:00 |
-0,400 |
-0,24% |
169,240 |
169,280 |
169,700 |
311.948,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,230 |
12:00 |
+0,290 |
+0,41% |
71,220 |
71,240 |
70,940 |
1,21 Mio. |
|
|
RWE AG INH O.N. |
703712 |
33,340 |
11:59 |
+0,710 |
+2,18% |
33,330 |
33,350 |
32,630 |
784.674,00 |
|
|
RHEINMETALL AG |
703000 |
512,600 |
11:59 |
-4,600 |
-0,89% |
512,600 |
513,000 |
517,200 |
76.159,00 |
|
|
PUMA SE |
696960 |
42,920 |
11:59 |
-0,620 |
-1,42% |
42,910 |
42,940 |
43,540 |
76.263,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
74,500 |
11:58 |
-0,700 |
-0,93% |
74,450 |
74,550 |
75,200 |
33.516,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,100 |
11:55 |
-0,100 |
-0,15% |
66,050 |
66,150 |
66,200 |
187.175,00 |
|
|
GEA GROUP AG |
660200 |
36,760 |
11:59 |
-1,140 |
-3,01% |
36,720 |
36,780 |
37,900 |
37.777,00 |
|
|
MERCK KGAA O.N. |
659990 |
149,450 |
12:00 |
+0,500 |
+0,34% |
149,350 |
149,450 |
148,950 |
61.905,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
81,100 |
11:59 |
-2,450 |
-2,93% |
81,000 |
81,100 |
83,550 |
27.830,00 |
|
|
KRONES AG O.N. |
633500 |
124,600 |
11:50 |
+1,000 |
+0,81% |
124,600 |
124,800 |
123,600 |
2.306,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,060 |
09:57 |
-0,595 |
-1,82% |
32,140 |
32,150 |
32,655 |
5.556,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,820 |
11:57 |
-0,060 |
-0,17% |
34,760 |
34,820 |
34,880 |
16.413,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,900 |
11:58 |
±0,000 |
±0,00% |
16,900 |
16,910 |
16,900 |
97.925,00 |
|
|
HOCHTIEF AG |
607000 |
98,400 |
08:01 |
-0,750 |
-0,76% |
97,350 |
97,500 |
99,150 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
46,540 |
12:00 |
-0,440 |
-0,94% |
46,530 |
46,560 |
46,980 |
231.851,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
74,320 |
11:59 |
-0,140 |
-0,19% |
74,300 |
74,360 |
74,460 |
62.168,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,620 |
11:59 |
-0,020 |
-0,02% |
94,600 |
94,620 |
94,640 |
42.154,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,550 |
11:57 |
-0,150 |
-0,34% |
43,450 |
43,550 |
43,700 |
15.793,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,750 |
11:59 |
+0,600 |
+0,33% |
181,700 |
181,750 |
181,150 |
60.844,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,160 |
11:54 |
+0,560 |
+1,41% |
40,130 |
40,150 |
39,600 |
93.616,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,130 |
12:00 |
+0,160 |
+0,57% |
28,120 |
28,140 |
27,970 |
229.004,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,560 |
11:58 |
+0,480 |
+1,02% |
47,540 |
47,600 |
47,080 |
22.381,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,975 |
10:23 |
+0,310 |
+3,21% |
9,865 |
9,900 |
9,665 |
5.295,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,020 |
08:01 |
-0,040 |
-0,11% |
36,840 |
36,960 |
37,060 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,700 |
12:00 |
+0,210 |
+0,98% |
21,710 |
21,720 |
21,490 |
2,09 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,400 |
11:59 |
+0,140 |
+0,36% |
39,380 |
39,400 |
39,260 |
1,04 Mio. |
|
|
1+1 AG INH O.N. |
554550 |
16,580 |
11:55 |
+0,080 |
+0,48% |
16,560 |
16,600 |
16,500 |
3.279,00 |
|
|
LANXESS AG |
547040 |
26,620 |
11:53 |
+0,090 |
+0,34% |
26,550 |
26,590 |
26,530 |
36.461,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,850 |
11:55 |
-1,350 |
-1,62% |
81,800 |
81,950 |
83,200 |
20.280,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,500 |
11:59 |
-0,340 |
-0,56% |
60,480 |
60,520 |
60,840 |
77.179,00 |
|
|
CANCOM SE O.N. |
541910 |
29,640 |
11:56 |
+0,340 |
+1,16% |
29,600 |
29,720 |
29,300 |
9.822,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
97,650 |
11:59 |
-1,450 |
-1,46% |
97,650 |
97,800 |
99,100 |
20.958,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
64,300 |
11:02 |
+0,400 |
+0,63% |
64,100 |
64,500 |
63,900 |
100,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
141,750 |
11:59 |
+1,200 |
+0,85% |
141,700 |
141,800 |
140,550 |
72.819,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,200 |
11:59 |
-0,250 |
-0,24% |
102,150 |
102,200 |
102,450 |
238.171,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,980 |
11:48 |
-0,320 |
-0,71% |
44,900 |
44,940 |
45,300 |
22.066,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,998 |
12:00 |
-0,012 |
-0,08% |
14,996 |
15,000 |
15,010 |
3,01 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
244,500 |
11:58 |
-7,500 |
-2,98% |
243,500 |
245,500 |
252,000 |
988,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,620 |
11:56 |
-0,020 |
-0,09% |
22,600 |
22,640 |
22,640 |
31.882,00 |
|
|
ZALANDO SE |
ZAL111 |
24,150 |
11:58 |
-0,510 |
-2,07% |
24,140 |
24,160 |
24,660 |
243.612,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,950 |
11:59 |
+1,350 |
+1,34% |
101,900 |
102,000 |
100,600 |
12.774,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,300 |
11:54 |
-0,800 |
-1,09% |
72,250 |
72,400 |
73,100 |
30.060,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,650 |
09:17 |
-0,200 |
-0,28% |
70,250 |
70,350 |
70,850 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,700 |
11:59 |
±0,000 |
±0,00% |
100,650 |
100,700 |
100,700 |
85.467,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
58,700 |
11:56 |
+0,500 |
+0,86% |
58,600 |
58,800 |
58,200 |
5.070,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,260 |
11:57 |
-0,840 |
-1,61% |
51,280 |
51,300 |
52,100 |
136.146,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
47,900 |
12:00 |
-0,030 |
-0,06% |
47,900 |
47,910 |
47,930 |
184.451,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,620 |
12:00 |
-0,080 |
-0,10% |
83,580 |
83,640 |
83,700 |
153.143,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,200 |
11:57 |
+1,280 |
+1,60% |
81,100 |
81,200 |
79,920 |
33.494,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,015 |
12:00 |
-0,010 |
-0,07% |
14,015 |
14,030 |
14,025 |
374.729,00 |
|
|
KION GROUP AG |
KGX888 |
42,940 |
09:15 |
-0,150 |
-0,35% |
42,640 |
42,670 |
43,090 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
67,850 |
11:54 |
-1,700 |
-2,44% |
67,800 |
67,950 |
69,550 |
34.134,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,600 |
10:34 |
-0,340 |
-0,92% |
36,080 |
36,140 |
36,940 |
4.950,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,515 |
11:25 |
+0,030 |
+0,15% |
19,400 |
19,415 |
19,485 |
1.571,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,180 |
11:21 |
+0,015 |
+0,08% |
19,210 |
19,225 |
19,165 |
6.022,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,570 |
09:34 |
+0,160 |
+1,29% |
12,520 |
12,525 |
12,410 |
10.310,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,350 |
10:52 |
-0,090 |
-0,21% |
42,330 |
42,350 |
42,440 |
3.150,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,850 |
11:59 |
-0,110 |
-0,79% |
13,845 |
13,855 |
13,960 |
1,82 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,495 |
12:00 |
+1,145 |
+4,19% |
28,485 |
28,500 |
27,350 |
2,44 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
48,625 |
12:00 |
-0,530 |
-1,08% |
48,610 |
48,625 |
49,155 |
624.341,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,740 |
11:59 |
+0,660 |
+1,69% |
39,725 |
39,745 |
39,080 |
120.114,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
70,800 |
08:04 |
-1,500 |
-2,07% |
71,600 |
71,800 |
72,300 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,260 |
12:00 |
-0,560 |
-1,28% |
43,240 |
43,300 |
43,820 |
17.316,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,350 |
09:17 |
-0,180 |
-1,44% |
12,405 |
12,415 |
12,530 |
1.480,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,300 |
11:57 |
+0,060 |
+0,24% |
25,280 |
25,320 |
25,240 |
14.072,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
27,600 |
11:46 |
+0,600 |
+2,22% |
27,580 |
27,640 |
27,000 |
37.469,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,090 |
12:00 |
-0,310 |
-1,17% |
26,040 |
26,090 |
26,400 |
236.271,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,000 |
10:00 |
±0,000 |
±0,00% |
2,012 |
2,016 |
2,000 |
3.000,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
125,300 |
11:53 |
-1,700 |
-1,34% |
125,200 |
125,400 |
127,000 |
20.514,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,120 |
11:56 |
±0,000 |
±0,00% |
28,060 |
28,120 |
28,120 |
5.777,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,050 |
12:00 |
-3,490 |
-6,91% |
47,010 |
47,060 |
50,540 |
795.895,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,290 |
11:57 |
+0,110 |
+0,40% |
27,260 |
27,270 |
27,180 |
516.778,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,700 |
11:58 |
+0,050 |
+0,11% |
46,550 |
46,650 |
46,650 |
23.805,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,300 |
12:00 |
-2,100 |
-0,93% |
224,200 |
224,300 |
226,400 |
137.414,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
74,460 |
11:59 |
-0,400 |
-0,53% |
74,440 |
74,480 |
74,860 |
141.921,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,318 |
11:59 |
-0,018 |
-0,28% |
6,314 |
6,322 |
6,336 |
466.849,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,000 |
11:53 |
+0,800 |
+0,97% |
83,000 |
83,200 |
82,200 |
2.418,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,250 |
11:58 |
+1,150 |
+1,66% |
70,200 |
70,300 |
69,100 |
48.985,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,200 |
11:57 |
+0,160 |
+0,61% |
26,180 |
26,220 |
26,040 |
166.544,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,740 |
08:02 |
-0,090 |
-0,48% |
18,980 |
19,040 |
18,830 |
0,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,570 |
12:00 |
-0,290 |
-1,33% |
21,560 |
21,580 |
21,860 |
269.426,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,200 |
11:58 |
+1,200 |
+1,19% |
102,100 |
102,300 |
101,000 |
11.583,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,480 |
11:56 |
+0,060 |
+0,45% |
13,440 |
13,500 |
13,420 |
4.986,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,150 |
11:38 |
+0,730 |
+1,48% |
50,100 |
50,250 |
49,420 |
21.329,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
218,000 |
11:59 |
-8,600 |
-3,80% |
217,700 |
217,900 |
226,600 |
83.702,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,210 |
11:59 |
-0,050 |
-0,38% |
13,210 |
13,240 |
13,260 |
264.112,00 |
|
