| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.670,59 |
11:57 |
+67,72 |
+0,71% |
- |
- |
9.602,87 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.950,43 |
03.05. |
+20,84 |
+0,53% |
- |
- |
3.950,43 |
-- |
|
|
AIRBUS SE |
938914 |
155,960 |
11:57 |
+1,700 |
+1,10% |
155,920 |
155,960 |
154,260 |
34.800,00 |
|
|
RTL GROUP |
861149 |
29,550 |
11:55 |
-0,050 |
-0,17% |
29,500 |
29,550 |
29,600 |
4.259,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
409,200 |
11:57 |
+6,600 |
+1,64% |
409,100 |
409,200 |
402,600 |
46.916,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
269,100 |
11:57 |
+4,900 |
+1,85% |
269,000 |
269,100 |
264,200 |
217.455,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,900 |
11:53 |
+2,500 |
+1,09% |
231,700 |
231,800 |
229,400 |
23.011,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,610 |
11:53 |
-0,070 |
-0,51% |
13,610 |
13,620 |
13,680 |
44.352,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,936 |
11:57 |
+0,110 |
+1,61% |
6,932 |
6,936 |
6,826 |
1,16 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,100 |
11:57 |
+1,600 |
+1,39% |
117,100 |
117,150 |
115,500 |
197.976,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,966 |
11:57 |
+0,130 |
+2,69% |
4,964 |
4,968 |
4,836 |
558.141,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,000 |
11:43 |
-0,050 |
-0,08% |
61,950 |
62,050 |
62,050 |
2.785,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,460 |
11:57 |
+0,840 |
+0,47% |
178,420 |
178,460 |
177,620 |
163.624,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,500 |
11:57 |
-1,500 |
-1,90% |
77,400 |
77,600 |
79,000 |
152.969,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
284,800 |
08:06 |
+0,600 |
+0,21% |
282,200 |
282,500 |
284,200 |
0,00 |
|
|
SAP SE O.N. |
716460 |
170,840 |
11:57 |
+0,120 |
+0,07% |
170,840 |
170,880 |
170,720 |
132.432,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,650 |
11:57 |
+1,070 |
+1,49% |
72,630 |
72,650 |
71,580 |
873.934,00 |
|
|
RWE AG INH O.N. |
703712 |
32,470 |
11:57 |
-0,670 |
-2,02% |
32,460 |
32,470 |
33,140 |
610.136,00 |
|
|
RHEINMETALL AG |
703000 |
541,400 |
11:57 |
+4,800 |
+0,89% |
541,400 |
541,600 |
536,600 |
92.478,00 |
|
|
PUMA SE |
696960 |
44,990 |
11:57 |
+0,220 |
+0,49% |
44,980 |
45,000 |
44,770 |
65.939,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
69,050 |
11:57 |
+2,100 |
+3,14% |
69,000 |
69,050 |
66,950 |
73.857,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,550 |
11:51 |
-0,100 |
-0,15% |
66,500 |
66,600 |
66,650 |
12.969,00 |
|
|
GEA GROUP AG |
660200 |
36,980 |
11:53 |
+0,520 |
+1,43% |
36,960 |
37,000 |
36,460 |
43.778,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,050 |
11:57 |
+0,050 |
+0,03% |
152,000 |
152,100 |
152,000 |
28.285,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,450 |
11:54 |
+0,200 |
+0,24% |
83,400 |
83,550 |
83,250 |
4.999,00 |
|
|
KRONES AG O.N. |
633500 |
123,800 |
11:36 |
-0,200 |
-0,16% |
123,800 |
124,000 |
124,000 |
6.108,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
31,780 |
11:51 |
+0,360 |
+1,15% |
31,755 |
31,770 |
31,420 |
3.953,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,580 |
11:51 |
+0,260 |
+0,74% |
35,460 |
35,620 |
35,320 |
5.751,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,920 |
11:54 |
+0,010 |
+0,06% |
16,910 |
16,930 |
16,910 |
26.930,00 |
|
|
HOCHTIEF AG |
607000 |
99,100 |
08:00 |
-0,900 |
-0,90% |
100,400 |
100,600 |
100,000 |
96,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,400 |
11:56 |
-0,020 |
-0,04% |
47,410 |
47,430 |
47,420 |
41.342,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,540 |
11:56 |
+0,200 |
+0,25% |
79,540 |
79,580 |
79,340 |
102.538,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,480 |
11:53 |
+0,880 |
+0,92% |
96,480 |
96,520 |
95,600 |
27.092,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,150 |
11:45 |
+0,750 |
+1,73% |
44,150 |
44,250 |
43,400 |
5.145,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,700 |
11:55 |
-0,200 |
-0,11% |
184,650 |
184,700 |
184,900 |
27.799,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,210 |
11:57 |
-0,050 |
-0,13% |
39,200 |
39,220 |
39,260 |
18.400,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,850 |
11:57 |
-0,100 |
-0,36% |
27,840 |
27,860 |
27,950 |
105.346,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,020 |
11:28 |
+0,100 |
+0,21% |
47,960 |
48,020 |
47,920 |
4.947,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,740 |
11:24 |
-0,025 |
-0,26% |
9,825 |
9,855 |
9,765 |
1.765,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,020 |
10:48 |
+1,160 |
+3,06% |
39,200 |
39,240 |
37,860 |
168,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,730 |
11:54 |
+0,070 |
+0,32% |
21,730 |
21,740 |
21,660 |
1,12 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,500 |
11:57 |
-1,300 |
-3,27% |
38,500 |
38,510 |
39,800 |
1,06 Mio. |
|
|
1+1 AG INH O.N. |
554550 |
16,240 |
11:43 |
+0,060 |
+0,37% |
16,220 |
16,300 |
16,180 |
3.492,00 |
|
|
LANXESS AG |
547040 |
27,540 |
11:55 |
+0,630 |
+2,34% |
27,540 |
27,580 |
26,910 |
55.132,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,750 |
11:53 |
+0,250 |
+0,30% |
83,700 |
83,800 |
83,500 |
4.322,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,120 |
11:52 |
+0,560 |
+0,91% |
62,120 |
62,160 |
61,560 |
33.655,00 |
|
|
CANCOM SE O.N. |
541910 |
29,660 |
11:57 |
-0,240 |
-0,80% |
29,660 |
29,760 |
29,900 |
12.610,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,350 |
11:57 |
+1,550 |
+1,58% |
99,200 |
99,350 |
97,800 |
22.757,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
65,800 |
08:06 |
+1,000 |
+1,54% |
66,300 |
66,700 |
64,800 |
23,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,050 |
11:56 |
+0,900 |
+0,63% |
144,000 |
144,100 |
143,150 |
34.561,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,300 |
11:57 |
+0,800 |
+0,78% |
103,250 |
103,300 |
102,500 |
135.701,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,740 |
11:50 |
+0,380 |
+0,84% |
45,680 |
45,740 |
45,360 |
10.838,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,424 |
11:57 |
+0,166 |
+1,09% |
15,424 |
15,426 |
15,258 |
1,84 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
240,500 |
11:57 |
-1,500 |
-0,62% |
240,500 |
242,000 |
242,000 |
337,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,640 |
11:54 |
+0,240 |
+1,07% |
22,620 |
22,640 |
22,400 |
14.295,00 |
|
|
ZALANDO SE |
ZAL111 |
23,980 |
11:57 |
+0,170 |
+0,71% |
23,990 |
24,010 |
23,810 |
163.514,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,600 |
11:55 |
+0,350 |
+0,34% |
102,650 |
102,800 |
102,250 |
5.895,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,550 |
11:51 |
+0,950 |
+1,27% |
75,500 |
75,650 |
74,600 |
10.566,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,750 |
09:09 |
+0,250 |
+0,36% |
71,000 |
71,100 |
69,500 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,100 |
11:47 |
+0,350 |
+0,35% |
101,050 |
101,150 |
100,750 |
16.173,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
60,400 |
10:44 |
+0,100 |
+0,17% |
60,300 |
60,600 |
60,300 |
1.442,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,260 |
11:55 |
+0,360 |
+0,69% |
52,260 |
52,280 |
51,900 |
47.143,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,960 |
11:56 |
+0,230 |
+0,47% |
48,950 |
48,980 |
48,730 |
251.850,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,980 |
11:57 |
+0,260 |
+0,31% |
83,980 |
84,020 |
83,720 |
92.143,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,840 |
11:55 |
+0,220 |
+0,27% |
82,800 |
82,860 |
82,620 |
21.480,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,885 |
11:56 |
+0,070 |
+0,51% |
13,875 |
13,895 |
13,815 |
161.500,00 |
|
|
KION GROUP AG |
KGX888 |
43,220 |
09:44 |
+0,250 |
+0,58% |
43,880 |
43,920 |
42,970 |
300,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,700 |
11:47 |
+0,750 |
+1,09% |
69,650 |
69,750 |
68,950 |
6.595,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,860 |
11:22 |
±0,000 |
±0,00% |
37,800 |
37,840 |
37,860 |
1.974,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,950 |
10:33 |
+0,140 |
+0,71% |
19,895 |
19,910 |
19,810 |
2.854,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,900 |
11:28 |
+0,155 |
+0,78% |
19,990 |
20,000 |
19,745 |
10.756,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,655 |
11:31 |
+0,010 |
+0,08% |
12,630 |
12,635 |
12,645 |
1.851,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,570 |
11:49 |
-0,400 |
-0,98% |
40,610 |
40,640 |
40,970 |
2.274,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,720 |
11:57 |
±0,000 |
±0,00% |
13,720 |
13,730 |
13,720 |
657.577,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,220 |
11:57 |
+0,200 |
+0,71% |
28,215 |
28,220 |
28,020 |
470.349,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,380 |
11:57 |
+0,310 |
+0,63% |
49,370 |
49,380 |
49,070 |
360.873,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,785 |
11:56 |
-0,155 |
-0,39% |
39,785 |
39,795 |
39,940 |
57.207,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,750 |
11:19 |
+0,200 |
+0,27% |
74,150 |
74,400 |
73,550 |
49,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,920 |
11:57 |
+0,520 |
+1,20% |
43,860 |
43,940 |
43,400 |
30.346,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,430 |
09:51 |
-0,010 |
-0,08% |
12,390 |
12,400 |
12,440 |
150,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,240 |
11:42 |
+0,220 |
+0,88% |
25,200 |
25,260 |
25,020 |
12.966,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,940 |
11:49 |
+0,340 |
+1,19% |
28,920 |
28,980 |
28,600 |
14.835,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,860 |
11:57 |
-0,100 |
-0,39% |
25,840 |
25,870 |
25,960 |
88.209,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,028 |
10:52 |
-0,007 |
-0,34% |
2,056 |
2,061 |
2,035 |
4.250,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
131,800 |
11:56 |
+2,700 |
+2,09% |
131,800 |
132,100 |
129,100 |
13.111,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,400 |
11:45 |
-0,220 |
-0,77% |
28,400 |
28,460 |
28,620 |
10.584,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,660 |
11:54 |
+0,810 |
+1,69% |
48,680 |
48,710 |
47,850 |
101.686,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,130 |
11:57 |
+0,010 |
+0,04% |
28,130 |
28,140 |
28,120 |
315.220,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,950 |
11:56 |
+1,300 |
+2,91% |
45,950 |
46,050 |
44,650 |
10.147,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,500 |
11:57 |
-0,500 |
-0,22% |
224,400 |
224,500 |
225,000 |
41.910,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,960 |
11:57 |
+0,460 |
+0,61% |
75,940 |
75,960 |
75,500 |
17.832,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,192 |
11:57 |
+0,078 |
+1,28% |
6,188 |
6,196 |
6,114 |
299.936,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,600 |
11:29 |
+0,200 |
+0,24% |
83,700 |
83,900 |
83,400 |
2.205,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,600 |
11:45 |
+1,000 |
+1,44% |
70,550 |
70,600 |
69,600 |
9.861,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,760 |
11:54 |
+0,600 |
+2,38% |
25,740 |
25,760 |
25,160 |
152.413,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,580 |
10:55 |
-0,840 |
-4,33% |
18,890 |
18,960 |
19,420 |
440,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,980 |
11:54 |
+0,120 |
+0,55% |
21,970 |
21,990 |
21,860 |
122.338,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,100 |
11:55 |
+0,100 |
+0,10% |
102,100 |
102,200 |
102,000 |
2.813,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,460 |
11:36 |
+0,020 |
+0,15% |
13,460 |
13,480 |
13,440 |
3.286,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,620 |
11:57 |
-0,430 |
-0,86% |
49,560 |
49,660 |
50,050 |
35.023,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,600 |
11:56 |
+1,300 |
+0,57% |
227,500 |
227,700 |
226,300 |
7.980,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,840 |
11:56 |
+0,110 |
+0,80% |
13,820 |
13,840 |
13,730 |
154.998,00 |
|
