| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.697,15 |
17:39 |
+94,11 |
+0,98% |
- |
- |
9.602,87 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.950,43 |
03.05. |
+20,84 |
+0,53% |
- |
- |
3.950,43 |
-- |
|
|
ZALANDO SE |
ZAL111 |
24,510 |
17:35 |
+0,730 |
+3,07% |
24,460 |
24,540 |
23,780 |
5.331,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,500 |
16:08 |
-0,300 |
-0,29% |
102,250 |
102,850 |
102,800 |
350,00 |
 |
|
VONOVIA SE NA O.N. |
A1ML7J |
28,150 |
17:22 |
+0,010 |
+0,04% |
28,170 |
28,240 |
28,140 |
2.828,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,250 |
17:01 |
+0,950 |
+0,82% |
116,850 |
117,350 |
116,300 |
2.296,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,740 |
14:09 |
+0,340 |
+1,52% |
22,860 |
23,040 |
22,400 |
200,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,950 |
17:35 |
+0,102 |
+2,10% |
4,945 |
4,957 |
4,848 |
18.571,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,380 |
16:36 |
-0,060 |
-0,48% |
12,435 |
12,495 |
12,440 |
200,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,750 |
09:09 |
+0,250 |
+0,36% |
71,000 |
71,450 |
69,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
13,620 |
17:33 |
-0,380 |
-2,71% |
13,640 |
13,750 |
14,000 |
216,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,000 |
11:44 |
+0,150 |
+0,15% |
100,950 |
101,400 |
100,850 |
44,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,000 |
10:54 |
+0,100 |
+0,22% |
0,000 |
0,000 |
45,900 |
153,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,800 |
08:02 |
+2,050 |
+3,43% |
60,950 |
61,250 |
59,750 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,900 |
08:06 |
+1,300 |
+2,22% |
59,800 |
60,700 |
58,600 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,360 |
10:37 |
-2,040 |
-3,97% |
49,320 |
49,680 |
51,400 |
436,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,800 |
17:21 |
-3,300 |
-4,07% |
77,500 |
78,500 |
81,100 |
1.074,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,500 |
09:20 |
+4,400 |
+6,19% |
75,500 |
75,950 |
71,100 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,520 |
14:41 |
+0,980 |
+1,90% |
52,360 |
52,560 |
51,540 |
1.032,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,070 |
17:34 |
+0,325 |
+1,65% |
20,020 |
20,080 |
19,745 |
24.786,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
178,840 |
16:20 |
+1,460 |
+0,82% |
178,840 |
179,640 |
177,380 |
1.977,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,150 |
09:20 |
+0,450 |
+0,65% |
70,350 |
71,000 |
69,700 |
0,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
281,200 |
17:18 |
-3,000 |
-1,06% |
281,100 |
283,100 |
284,200 |
20,00 |
|
|
SAP SE O.N. |
716460 |
171,400 |
17:20 |
+1,040 |
+0,61% |
171,320 |
171,800 |
170,360 |
1.135,00 |
|
|
RWE AG INH O.N. |
703712 |
32,300 |
17:17 |
-1,040 |
-3,12% |
32,330 |
32,410 |
33,340 |
5.222,00 |
|
|
RTL GROUP |
861149 |
29,650 |
17:08 |
±0,000 |
±0,00% |
29,450 |
29,750 |
29,650 |
2.867,00 |
|
|
RHEINMETALL AG |
703000 |
546,000 |
17:35 |
+13,800 |
+2,59% |
546,000 |
546,400 |
532,200 |
2.335,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
132,800 |
13:59 |
+3,100 |
+2,39% |
131,100 |
131,600 |
129,700 |
500,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,920 |
14:13 |
-0,190 |
-0,47% |
39,450 |
39,800 |
40,110 |
1.267,00 |
|
|
PUMA SE |
696960 |
45,010 |
11:51 |
-0,190 |
-0,42% |
45,250 |
45,690 |
45,200 |
109,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,300 |
16:05 |
+0,480 |
+0,98% |
49,110 |
49,400 |
48,820 |
601,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,340 |
08:02 |
±0,000 |
±0,00% |
13,260 |
13,520 |
13,340 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,500 |
16:44 |
-0,320 |
-2,32% |
13,460 |
13,560 |
13,820 |
2.675,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
82,700 |
09:45 |
+2,150 |
+2,67% |
83,200 |
83,550 |
80,550 |
299,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
74,150 |
15:55 |
+0,600 |
+0,82% |
73,600 |
74,550 |
73,550 |
119,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
413,500 |
17:28 |
+10,200 |
+2,53% |
413,600 |
414,900 |
403,300 |
1.991,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,000 |
17:26 |
+0,500 |
+0,22% |
226,000 |
226,700 |
226,500 |
350,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,500 |
12:28 |
-0,250 |
-0,37% |
66,700 |
66,950 |
66,750 |
200,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,300 |
12:45 |
-0,350 |
-0,23% |
151,800 |
152,150 |
152,650 |
160,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,780 |
17:34 |
+0,620 |
+0,86% |
72,400 |
72,750 |
72,160 |
19.139,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,924 |
17:27 |
+0,062 |
+0,90% |
6,908 |
6,928 |
6,862 |
20.204,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,860 |
11:58 |
+0,540 |
+0,66% |
83,060 |
83,740 |
82,320 |
39,00 |
|
|
LANXESS AG |
547040 |
27,460 |
10:56 |
+0,160 |
+0,59% |
27,370 |
27,660 |
27,300 |
300,00 |
|
|
KRONES AG O.N. |
633500 |
123,600 |
11:21 |
+0,600 |
+0,49% |
123,600 |
125,000 |
123,000 |
100,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,850 |
16:49 |
-0,570 |
-2,94% |
18,910 |
19,070 |
19,420 |
1.060,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,800 |
11:50 |
+1,050 |
+1,53% |
69,150 |
69,800 |
68,750 |
3,00 |
|
|
KION GROUP AG |
KGX888 |
44,390 |
16:17 |
+1,420 |
+3,30% |
44,330 |
44,620 |
42,970 |
413,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,890 |
15:45 |
+0,125 |
+0,91% |
13,805 |
13,865 |
13,765 |
520,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,340 |
09:20 |
+0,160 |
+0,45% |
35,660 |
36,040 |
35,180 |
0,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,120 |
10:41 |
-0,120 |
-0,48% |
25,080 |
25,280 |
25,240 |
1.615,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
32,105 |
17:23 |
+0,685 |
+2,18% |
32,145 |
32,290 |
31,420 |
10.165,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,840 |
17:21 |
-0,200 |
-0,42% |
47,740 |
47,980 |
48,040 |
430,00 |
|
|
HOCHTIEF AG |
607000 |
99,100 |
08:00 |
-0,900 |
-0,90% |
100,300 |
101,000 |
100,000 |
96,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,340 |
17:36 |
+0,480 |
+1,27% |
38,240 |
38,340 |
37,860 |
3.751,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,500 |
16:54 |
+0,460 |
+0,58% |
79,360 |
79,640 |
79,040 |
845,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,108 |
08:02 |
-0,084 |
-1,36% |
6,160 |
6,212 |
6,192 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,300 |
09:20 |
+0,800 |
+0,97% |
83,300 |
83,800 |
82,500 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,820 |
16:44 |
+2,560 |
+2,69% |
97,320 |
97,600 |
95,260 |
330,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,700 |
17:12 |
+3,700 |
+1,61% |
232,600 |
233,300 |
230,000 |
175,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,600 |
15:41 |
-0,200 |
-0,20% |
102,100 |
102,400 |
101,800 |
205,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
36,640 |
09:09 |
-0,040 |
-0,11% |
36,760 |
36,940 |
36,680 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,780 |
16:13 |
+0,460 |
+1,06% |
43,580 |
43,760 |
43,320 |
440,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,850 |
16:19 |
-0,170 |
-0,61% |
27,820 |
27,930 |
28,020 |
796,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,920 |
16:38 |
+0,480 |
+1,89% |
25,760 |
25,880 |
25,440 |
4.892,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,680 |
16:01 |
-0,120 |
-0,25% |
47,800 |
48,200 |
47,800 |
350,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,190 |
08:02 |
-0,160 |
-0,41% |
39,510 |
39,730 |
39,350 |
0,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,645 |
17:06 |
-0,120 |
-1,23% |
0,000 |
0,000 |
9,765 |
3.767,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,970 |
17:20 |
+0,160 |
+0,81% |
19,955 |
20,040 |
19,810 |
3.854,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
12:16 |
+1,500 |
+2,31% |
65,800 |
66,700 |
64,800 |
31,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
15:29 |
±0,000 |
±0,00% |
16,900 |
16,930 |
16,910 |
500,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
38,980 |
17:30 |
+1,120 |
+2,96% |
39,260 |
39,660 |
37,860 |
170,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,650 |
15:21 |
+0,005 |
+0,04% |
12,605 |
12,635 |
12,645 |
2.700,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,740 |
16:59 |
+0,090 |
+0,42% |
21,710 |
21,770 |
21,650 |
10.972,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,410 |
17:26 |
-1,670 |
-4,17% |
38,370 |
38,480 |
40,080 |
6.087,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,950 |
14:28 |
+0,650 |
+0,35% |
183,850 |
184,800 |
184,300 |
109,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,622 |
17:20 |
+0,352 |
+2,31% |
15,604 |
15,618 |
15,270 |
15.799,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,800 |
17:32 |
-0,200 |
-0,24% |
84,200 |
84,400 |
84,000 |
1.303,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,000 |
10:35 |
-0,090 |
-0,34% |
26,380 |
26,640 |
26,090 |
840,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,490 |
17:08 |
-0,480 |
-1,17% |
40,550 |
40,670 |
40,970 |
4.058,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,700 |
15:29 |
-0,400 |
-0,48% |
84,050 |
84,150 |
84,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,430 |
08:06 |
+0,020 |
+0,04% |
47,460 |
47,650 |
47,410 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,420 |
14:38 |
+0,640 |
+1,04% |
62,200 |
62,480 |
61,780 |
820,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,340 |
15:31 |
+0,100 |
+0,35% |
28,460 |
28,740 |
28,240 |
339,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,860 |
16:44 |
+0,165 |
+1,20% |
13,815 |
13,890 |
13,695 |
8.406,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,300 |
13:54 |
+2,700 |
+2,77% |
99,700 |
100,300 |
97,600 |
171,00 |
|
|
CANCOM SE O.N. |
541910 |
30,000 |
09:09 |
-0,080 |
-0,27% |
29,840 |
30,120 |
30,080 |
0,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,120 |
16:20 |
+0,420 |
+0,55% |
75,800 |
76,080 |
75,700 |
861,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,300 |
16:27 |
+0,350 |
+0,34% |
102,900 |
103,300 |
102,950 |
1.808,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,750 |
08:08 |
-0,250 |
-0,57% |
44,300 |
44,450 |
44,000 |
44,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,000 |
14:50 |
+1,500 |
+1,05% |
143,750 |
144,200 |
142,500 |
152,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,200 |
17:13 |
+0,700 |
+2,46% |
28,960 |
29,200 |
28,500 |
790,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,620 |
15:47 |
+0,520 |
+1,15% |
45,700 |
45,920 |
45,100 |
508,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,055 |
16:29 |
-0,165 |
-0,58% |
27,970 |
28,085 |
28,220 |
3.684,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,365 |
17:13 |
+0,430 |
+0,88% |
49,395 |
49,575 |
48,935 |
9.334,00 |
|
|
AURUBIS AG |
676650 |
69,450 |
16:59 |
+2,400 |
+3,58% |
69,250 |
69,750 |
67,050 |
684,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
243,000 |
09:09 |
+3,500 |
+1,46% |
239,500 |
242,500 |
239,500 |
0,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,028 |
10:52 |
-0,007 |
-0,34% |
2,034 |
2,054 |
2,035 |
4.250,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
269,600 |
17:38 |
+4,000 |
+1,51% |
269,500 |
269,700 |
265,600 |
5.364,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,200 |
15:43 |
+0,550 |
+2,54% |
22,160 |
22,300 |
21,650 |
1.976,00 |
|
|
AIRBUS SE |
938914 |
156,200 |
16:18 |
+1,420 |
+0,92% |
156,560 |
157,060 |
154,780 |
426,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
224,900 |
17:23 |
+0,200 |
+0,09% |
225,000 |
225,500 |
224,700 |
405,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,120 |
09:09 |
-0,380 |
-2,30% |
16,240 |
16,520 |
16,500 |
0,00 |
|
