| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.644,50 |
10:52 |
+41,63 |
+0,43% |
- |
- |
9.602,87 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.950,43 |
03.05. |
+20,84 |
+0,53% |
- |
- |
3.950,43 |
-- |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,426 |
10:52 |
+0,168 |
+1,10% |
15,424 |
15,430 |
15,258 |
1,40 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
21,690 |
10:51 |
+0,030 |
+0,14% |
21,680 |
21,690 |
21,660 |
831.241,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,390 |
10:51 |
-1,410 |
-3,54% |
38,370 |
38,380 |
39,800 |
825.552,00 |
 |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,904 |
10:52 |
+0,078 |
+1,14% |
6,902 |
6,906 |
6,826 |
688.238,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,900 |
10:52 |
+0,120 |
+0,61% |
19,875 |
19,890 |
19,780 |
680.568,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,420 |
10:52 |
+0,840 |
+1,17% |
72,400 |
72,420 |
71,580 |
649.209,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,765 |
10:51 |
+0,045 |
+0,33% |
13,755 |
13,765 |
13,720 |
504.230,00 |
|
|
RWE AG INH O.N. |
703712 |
32,320 |
10:51 |
-0,820 |
-2,47% |
32,310 |
32,330 |
33,140 |
452.003,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
31,655 |
10:52 |
+0,220 |
+0,70% |
31,655 |
31,670 |
31,435 |
370.493,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,745 |
10:51 |
-0,015 |
-0,15% |
9,740 |
9,755 |
9,760 |
346.412,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,930 |
10:51 |
+0,094 |
+1,94% |
4,927 |
4,932 |
4,836 |
337.260,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,195 |
10:51 |
+0,175 |
+0,62% |
28,200 |
28,205 |
28,020 |
324.288,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,640 |
10:49 |
+0,020 |
+0,16% |
12,635 |
12,645 |
12,620 |
312.087,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,178 |
10:48 |
+0,064 |
+1,05% |
6,164 |
6,178 |
6,114 |
256.905,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,170 |
10:51 |
+0,100 |
+0,20% |
49,155 |
49,170 |
49,070 |
242.981,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,050 |
10:51 |
-0,070 |
-0,25% |
28,040 |
28,060 |
28,120 |
234.426,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,890 |
10:49 |
+0,160 |
+0,33% |
48,880 |
48,910 |
48,730 |
169.440,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,900 |
10:51 |
+3,700 |
+1,40% |
267,900 |
268,000 |
264,200 |
158.986,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
116,950 |
10:52 |
+1,450 |
+1,26% |
116,900 |
117,000 |
115,500 |
150.808,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,880 |
10:51 |
+0,260 |
+0,15% |
177,840 |
177,880 |
177,620 |
128.663,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,760 |
10:51 |
+0,600 |
+2,38% |
25,740 |
25,780 |
25,160 |
125.826,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,250 |
10:51 |
-0,750 |
-0,95% |
78,200 |
78,450 |
79,000 |
118.478,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,805 |
10:49 |
-0,010 |
-0,07% |
13,795 |
13,815 |
13,815 |
118.017,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,640 |
10:47 |
-0,090 |
-0,66% |
13,620 |
13,650 |
13,730 |
114.150,00 |
|
|
SAP SE O.N. |
716460 |
170,020 |
10:51 |
-0,700 |
-0,41% |
170,020 |
170,060 |
170,720 |
108.984,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,100 |
10:51 |
+0,600 |
+0,59% |
103,050 |
103,100 |
102,500 |
102.604,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,890 |
10:51 |
+0,030 |
+0,14% |
21,880 |
21,900 |
21,860 |
89.116,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,810 |
10:48 |
-0,140 |
-0,50% |
27,800 |
27,820 |
27,950 |
80.700,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,640 |
10:51 |
+0,300 |
+0,38% |
79,620 |
79,660 |
79,340 |
77.133,00 |
|
|
RHEINMETALL AG |
703000 |
541,200 |
10:52 |
+4,600 |
+0,86% |
541,000 |
541,200 |
536,600 |
76.287,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,730 |
10:51 |
+0,880 |
+1,84% |
48,700 |
48,740 |
47,850 |
71.498,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,880 |
10:51 |
+0,160 |
+0,19% |
83,880 |
83,900 |
83,720 |
65.692,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,950 |
10:51 |
-0,010 |
-0,04% |
25,930 |
25,960 |
25,960 |
64.335,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,950 |
10:48 |
+0,180 |
+0,91% |
19,950 |
19,960 |
19,770 |
54.633,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,610 |
10:50 |
-0,710 |
-3,67% |
18,540 |
18,600 |
19,320 |
52.265,00 |
|
|
AURUBIS AG |
676650 |
68,650 |
10:49 |
+1,700 |
+2,54% |
68,600 |
68,700 |
66,950 |
49.573,00 |
|
|
PUMA SE |
696960 |
45,020 |
10:51 |
+0,250 |
+0,56% |
44,990 |
45,020 |
44,770 |
47.372,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,750 |
10:51 |
-0,190 |
-0,48% |
39,750 |
39,770 |
39,940 |
42.572,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
36,840 |
10:51 |
+0,380 |
+1,04% |
36,820 |
36,860 |
36,460 |
37.685,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
409,200 |
10:52 |
+6,600 |
+1,64% |
409,200 |
409,300 |
402,600 |
34.457,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,630 |
10:49 |
-0,050 |
-0,37% |
13,620 |
13,650 |
13,680 |
33.100,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,800 |
10:52 |
-0,200 |
-0,09% |
224,800 |
224,900 |
225,000 |
31.773,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,940 |
10:52 |
+0,040 |
+0,08% |
51,920 |
51,960 |
51,900 |
30.858,00 |
|
|
AIRBUS SE |
938914 |
155,500 |
10:47 |
+1,240 |
+0,80% |
155,500 |
155,560 |
154,260 |
29.132,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,960 |
10:51 |
+0,400 |
+0,65% |
61,940 |
61,980 |
61,560 |
28.663,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,400 |
10:48 |
-0,650 |
-1,30% |
49,340 |
49,460 |
50,050 |
28.336,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,850 |
10:47 |
+0,700 |
+0,49% |
143,850 |
143,900 |
143,150 |
27.511,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,390 |
10:43 |
-0,030 |
-0,06% |
47,400 |
47,430 |
47,420 |
27.075,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCK KGAA O.N. |
659990 |
151,500 |
10:51 |
-0,500 |
-0,33% |
151,450 |
151,500 |
152,000 |
24.620,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,920 |
10:44 |
+0,010 |
+0,06% |
16,910 |
16,930 |
16,910 |
23.546,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,150 |
10:52 |
-0,750 |
-0,41% |
184,100 |
184,200 |
184,900 |
20.978,00 |
|
|
LANXESS AG |
547040 |
27,460 |
10:51 |
+0,550 |
+2,04% |
27,440 |
27,470 |
26,910 |
20.321,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,700 |
10:49 |
+2,300 |
+1,00% |
231,600 |
231,800 |
229,400 |
20.226,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,395 |
10:44 |
-0,020 |
-0,16% |
12,380 |
12,390 |
12,415 |
18.450,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
282,200 |
10:47 |
-2,100 |
-0,74% |
282,000 |
282,300 |
284,300 |
18.441,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,200 |
10:47 |
+1,400 |
+1,43% |
99,150 |
99,250 |
97,800 |
18.233,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,500 |
10:50 |
-0,120 |
-0,15% |
82,520 |
82,600 |
82,620 |
18.119,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,900 |
10:38 |
+0,500 |
+1,15% |
43,840 |
43,900 |
43,400 |
15.758,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,180 |
10:49 |
+0,580 |
+0,61% |
96,180 |
96,220 |
95,600 |
15.077,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,740 |
10:48 |
+0,240 |
+0,32% |
75,700 |
75,740 |
75,500 |
13.751,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,950 |
10:51 |
+0,200 |
+0,20% |
100,900 |
101,000 |
100,750 |
13.625,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,580 |
10:42 |
+0,180 |
+0,80% |
22,560 |
22,600 |
22,400 |
11.596,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,150 |
10:37 |
-0,110 |
-0,28% |
39,150 |
39,190 |
39,260 |
11.332,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,600 |
10:52 |
-0,050 |
-0,08% |
66,500 |
66,650 |
66,650 |
10.883,00 |
|
|
CANCOM SE O.N. |
541910 |
29,660 |
10:21 |
-0,240 |
-0,80% |
29,640 |
29,700 |
29,900 |
10.185,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,500 |
10:47 |
+0,140 |
+0,31% |
45,480 |
45,540 |
45,360 |
9.463,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,120 |
10:50 |
+0,100 |
+0,40% |
25,080 |
25,160 |
25,020 |
7.871,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
130,500 |
10:50 |
+1,400 |
+1,08% |
130,400 |
130,800 |
129,100 |
7.718,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,950 |
10:47 |
+1,300 |
+2,91% |
45,900 |
46,000 |
44,650 |
7.194,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,700 |
10:38 |
+1,100 |
+1,58% |
70,650 |
70,750 |
69,600 |
7.050,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,500 |
10:52 |
+1,200 |
+0,53% |
227,400 |
227,500 |
226,300 |
7.010,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,400 |
10:38 |
-0,220 |
-0,77% |
28,300 |
28,400 |
28,620 |
6.898,00 |
|
|
HOCHTIEF AG |
607000 |
100,600 |
10:48 |
+1,250 |
+1,26% |
100,500 |
100,600 |
99,350 |
6.810,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,200 |
10:45 |
+0,600 |
+0,80% |
75,100 |
75,250 |
74,600 |
6.647,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,600 |
10:37 |
±0,000 |
±0,00% |
28,560 |
28,640 |
28,600 |
6.250,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,980 |
10:51 |
+0,060 |
+0,13% |
47,940 |
48,000 |
47,920 |
4.723,00 |
|
|
KRONES AG O.N. |
633500 |
123,800 |
10:16 |
-0,200 |
-0,16% |
123,800 |
124,000 |
124,000 |
3.916,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
38,980 |
10:49 |
+0,620 |
+1,62% |
39,000 |
39,120 |
38,360 |
3.689,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,500 |
10:43 |
+0,250 |
+0,24% |
102,400 |
102,550 |
102,250 |
3.642,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,900 |
10:49 |
+0,500 |
+1,15% |
43,850 |
43,950 |
43,400 |
3.486,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,700 |
10:43 |
+0,200 |
+0,24% |
83,650 |
83,800 |
83,500 |
3.375,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,540 |
10:47 |
+0,220 |
+0,62% |
35,440 |
35,600 |
35,320 |
3.060,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
82,800 |
10:44 |
-0,450 |
-0,54% |
82,650 |
82,850 |
83,250 |
2.922,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,600 |
10:47 |
+0,650 |
+0,94% |
69,550 |
69,650 |
68,950 |
2.729,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,900 |
09:35 |
-0,150 |
-0,24% |
61,900 |
62,000 |
62,050 |
2.673,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,180 |
10:48 |
±0,000 |
±0,00% |
16,200 |
16,240 |
16,180 |
2.649,00 |
|
|
ZALANDO SE |
ZAL111 |
23,660 |
09:54 |
-0,120 |
-0,50% |
23,730 |
23,750 |
23,780 |
2.351,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,100 |
10:41 |
+0,100 |
+0,10% |
102,000 |
102,200 |
102,000 |
2.050,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,500 |
09:18 |
+0,100 |
+0,12% |
83,300 |
83,600 |
83,400 |
2.023,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,760 |
10:50 |
-0,100 |
-0,26% |
37,740 |
37,820 |
37,860 |
1.774,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,400 |
10:44 |
+0,100 |
+0,17% |
60,300 |
60,500 |
60,300 |
1.442,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,480 |
10:10 |
-0,490 |
-1,20% |
40,190 |
40,220 |
40,970 |
1.367,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,018 |
10:35 |
-0,017 |
-0,84% |
2,022 |
2,028 |
2,035 |
1.250,00 |
|
|
RTL GROUP |
861149 |
29,500 |
10:48 |
-0,150 |
-0,51% |
29,500 |
29,600 |
29,650 |
1.062,00 |
|
|
KION GROUP AG |
KGX888 |
43,220 |
09:44 |
+0,250 |
+0,58% |
43,570 |
43,640 |
42,970 |
300,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
242,000 |
10:38 |
±0,000 |
±0,00% |
240,500 |
242,000 |
242,000 |
292,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
09:00 |
±0,000 |
±0,00% |
13,440 |
13,480 |
13,440 |
241,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
65,800 |
08:06 |
+1,000 |
+1,54% |
65,800 |
66,300 |
64,800 |
23,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TALANX AG NA O.N. |
TLX100 |
69,750 |
09:09 |
+0,250 |
+0,36% |
70,900 |
71,000 |
69,500 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,400 |
08:02 |
-0,150 |
-0,20% |
73,800 |
74,000 |
73,550 |
0,00 |
|
