| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.693,32 |
15:03 |
+90,45 |
+0,94% |
- |
- |
9.602,87 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.950,43 |
03.05. |
+20,84 |
+0,53% |
- |
- |
3.950,43 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,120 |
09:09 |
-0,380 |
-2,30% |
16,440 |
16,540 |
16,500 |
0,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
226,000 |
14:09 |
+1,300 |
+0,58% |
225,600 |
225,700 |
224,700 |
388,00 |
|
|
AIRBUS SE |
938914 |
155,740 |
11:35 |
+0,960 |
+0,62% |
156,280 |
156,320 |
154,780 |
188,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,000 |
15:00 |
+0,350 |
+1,62% |
22,000 |
22,020 |
21,650 |
790,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
268,700 |
14:43 |
+3,100 |
+1,17% |
268,400 |
268,500 |
265,600 |
4.383,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,028 |
10:52 |
-0,007 |
-0,34% |
2,057 |
2,060 |
2,035 |
4.250,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
243,000 |
09:09 |
+3,500 |
+1,46% |
241,500 |
243,000 |
239,500 |
0,00 |
|
|
AURUBIS AG |
676650 |
69,700 |
13:53 |
+2,650 |
+3,95% |
69,450 |
69,550 |
67,050 |
483,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,565 |
14:59 |
+0,630 |
+1,29% |
49,520 |
49,530 |
48,935 |
8.129,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,185 |
14:52 |
-0,035 |
-0,12% |
28,145 |
28,160 |
28,220 |
2.358,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,740 |
14:49 |
+0,640 |
+1,42% |
45,700 |
45,760 |
45,100 |
473,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,060 |
14:48 |
+0,560 |
+1,96% |
29,060 |
29,120 |
28,500 |
565,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,000 |
14:50 |
+1,500 |
+1,05% |
144,050 |
144,150 |
142,500 |
152,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,750 |
08:08 |
-0,250 |
-0,57% |
44,200 |
44,300 |
44,000 |
44,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,350 |
14:54 |
+0,400 |
+0,39% |
103,200 |
103,250 |
102,950 |
1.803,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,480 |
09:00 |
-0,220 |
-0,29% |
76,040 |
76,060 |
75,700 |
146,00 |
|
|
CANCOM SE O.N. |
541910 |
30,000 |
09:09 |
-0,080 |
-0,27% |
29,640 |
29,700 |
30,080 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,300 |
13:54 |
+2,700 |
+2,77% |
100,200 |
100,300 |
97,600 |
171,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,845 |
15:01 |
+0,150 |
+1,10% |
13,835 |
13,845 |
13,695 |
6.975,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,380 |
11:24 |
+0,140 |
+0,50% |
28,440 |
28,500 |
28,240 |
145,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,420 |
14:38 |
+0,640 |
+1,04% |
62,240 |
62,280 |
61,780 |
820,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,430 |
08:06 |
+0,020 |
+0,04% |
48,010 |
48,020 |
47,410 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,500 |
09:59 |
-0,600 |
-0,71% |
83,700 |
83,800 |
84,100 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,520 |
14:59 |
-0,450 |
-1,10% |
40,520 |
40,540 |
40,970 |
3.614,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,000 |
10:35 |
-0,090 |
-0,34% |
26,590 |
26,620 |
26,090 |
840,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,560 |
14:20 |
+0,560 |
+0,67% |
84,360 |
84,440 |
84,000 |
861,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,566 |
14:32 |
+0,296 |
+1,94% |
15,570 |
15,574 |
15,270 |
14.666,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,950 |
14:28 |
+0,650 |
+0,35% |
184,550 |
184,700 |
184,300 |
109,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,370 |
14:56 |
-1,710 |
-4,27% |
38,310 |
38,320 |
40,080 |
6.037,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,790 |
14:52 |
+0,140 |
+0,65% |
21,780 |
21,790 |
21,650 |
8.869,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,680 |
14:51 |
+0,035 |
+0,28% |
12,665 |
12,670 |
12,645 |
2.270,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,020 |
10:48 |
+1,160 |
+3,06% |
39,300 |
39,340 |
37,860 |
168,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,920 |
09:59 |
+0,010 |
+0,06% |
16,910 |
16,920 |
16,910 |
500,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
12:16 |
+1,500 |
+2,31% |
66,600 |
66,800 |
64,800 |
31,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,950 |
10:33 |
+0,140 |
+0,71% |
19,980 |
19,990 |
19,810 |
2.854,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,820 |
14:35 |
+0,055 |
+0,56% |
9,785 |
9,820 |
9,765 |
2.071,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,190 |
08:02 |
-0,160 |
-0,41% |
39,700 |
39,730 |
39,350 |
0,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,940 |
08:02 |
+0,140 |
+0,29% |
47,740 |
47,780 |
47,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,980 |
14:32 |
+0,540 |
+2,12% |
25,920 |
25,940 |
25,440 |
1.340,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,890 |
12:19 |
-0,130 |
-0,46% |
27,870 |
27,880 |
28,020 |
726,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,860 |
14:46 |
+0,540 |
+1,25% |
43,800 |
43,840 |
43,320 |
320,00 |
|
|
GEA GROUP AG |
660200 |
36,640 |
09:09 |
-0,040 |
-0,11% |
36,780 |
36,820 |
36,680 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,500 |
09:19 |
+0,700 |
+0,69% |
102,300 |
102,400 |
101,800 |
117,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,500 |
09:50 |
+0,500 |
+0,22% |
232,700 |
232,900 |
230,000 |
150,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,480 |
11:23 |
+1,220 |
+1,28% |
96,840 |
96,900 |
95,260 |
120,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,300 |
09:20 |
+0,800 |
+0,97% |
83,500 |
83,800 |
82,500 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,108 |
08:02 |
-0,084 |
-1,36% |
6,190 |
6,204 |
6,192 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,860 |
14:34 |
+0,820 |
+1,04% |
79,840 |
79,880 |
79,040 |
495,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,860 |
11:22 |
±0,000 |
±0,00% |
37,640 |
37,680 |
37,860 |
1.974,00 |
|
|
HOCHTIEF AG |
607000 |
99,100 |
08:00 |
-0,900 |
-0,90% |
100,400 |
100,600 |
100,000 |
96,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,680 |
14:23 |
+0,640 |
+1,33% |
48,220 |
48,240 |
48,040 |
130,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,150 |
15:01 |
+0,730 |
+2,32% |
32,090 |
32,105 |
31,420 |
4.405,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,120 |
10:41 |
-0,120 |
-0,48% |
25,140 |
25,160 |
25,240 |
1.615,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,340 |
09:20 |
+0,160 |
+0,45% |
35,180 |
35,360 |
35,180 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,925 |
14:51 |
+0,160 |
+1,16% |
13,935 |
13,965 |
13,765 |
500,00 |
|
|
KION GROUP AG |
KGX888 |
43,220 |
09:44 |
+0,250 |
+0,58% |
44,220 |
44,260 |
42,970 |
300,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,800 |
11:50 |
+1,050 |
+1,53% |
69,500 |
69,550 |
68,750 |
3,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,990 |
13:02 |
-0,430 |
-2,21% |
19,020 |
19,070 |
19,420 |
1.040,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
123,600 |
11:21 |
+0,600 |
+0,49% |
123,400 |
123,800 |
123,000 |
100,00 |
|
|
LANXESS AG |
547040 |
27,460 |
10:56 |
+0,160 |
+0,59% |
27,710 |
27,750 |
27,300 |
300,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,860 |
11:58 |
+0,540 |
+0,66% |
83,100 |
83,380 |
82,320 |
39,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,920 |
14:56 |
+0,058 |
+0,85% |
6,910 |
6,914 |
6,862 |
19.524,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,680 |
14:57 |
+0,520 |
+0,72% |
72,630 |
72,660 |
72,160 |
14.594,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,300 |
12:45 |
-0,350 |
-0,23% |
0,000 |
0,000 |
152,650 |
160,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,500 |
12:28 |
-0,250 |
-0,37% |
66,550 |
66,650 |
66,750 |
200,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,500 |
09:57 |
+1,000 |
+0,44% |
227,200 |
227,300 |
226,500 |
263,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
410,600 |
14:38 |
+7,300 |
+1,81% |
410,600 |
410,700 |
403,300 |
1.833,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,750 |
11:19 |
+0,200 |
+0,27% |
73,950 |
74,200 |
73,550 |
49,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
82,700 |
09:45 |
+2,150 |
+2,67% |
83,150 |
83,250 |
80,550 |
299,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,620 |
14:09 |
-0,200 |
-1,45% |
13,590 |
13,610 |
13,820 |
2.650,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,340 |
08:02 |
±0,000 |
±0,00% |
13,420 |
13,440 |
13,340 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,490 |
14:26 |
+0,670 |
+1,37% |
49,390 |
49,410 |
48,820 |
596,00 |
|
|
PUMA SE |
696960 |
45,010 |
11:51 |
-0,190 |
-0,42% |
45,490 |
45,520 |
45,200 |
109,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,920 |
14:13 |
-0,190 |
-0,47% |
39,940 |
39,965 |
40,110 |
1.267,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
132,800 |
13:59 |
+3,100 |
+2,39% |
132,200 |
132,300 |
129,700 |
500,00 |
|
|
RHEINMETALL AG |
703000 |
543,000 |
15:03 |
+10,800 |
+2,03% |
542,600 |
543,000 |
532,200 |
1.983,00 |
|
|
RTL GROUP |
861149 |
29,700 |
14:10 |
+0,050 |
+0,17% |
29,600 |
29,700 |
29,650 |
2.717,00 |
|
|
RWE AG INH O.N. |
703712 |
32,470 |
14:37 |
-0,870 |
-2,61% |
32,430 |
32,440 |
33,340 |
4.582,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
170,980 |
14:57 |
+0,620 |
+0,36% |
170,900 |
170,940 |
170,360 |
1.127,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
284,800 |
08:06 |
+0,600 |
+0,21% |
282,900 |
283,200 |
284,200 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,150 |
09:20 |
+0,450 |
+0,65% |
70,750 |
70,850 |
69,700 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
179,460 |
14:37 |
+2,080 |
+1,17% |
179,360 |
179,380 |
177,380 |
1.762,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,060 |
15:00 |
+0,315 |
+1,60% |
20,050 |
20,070 |
19,745 |
19.570,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,520 |
14:41 |
+0,980 |
+1,90% |
52,480 |
52,520 |
51,540 |
1.032,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,500 |
09:20 |
+4,400 |
+6,19% |
75,650 |
75,900 |
71,100 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,800 |
14:37 |
-3,300 |
-4,07% |
77,850 |
78,050 |
81,100 |
940,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,360 |
10:37 |
-2,040 |
-3,97% |
49,900 |
49,980 |
51,400 |
436,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,900 |
08:06 |
+1,300 |
+2,22% |
60,200 |
60,400 |
58,600 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
61,800 |
08:02 |
+2,050 |
+3,43% |
61,700 |
61,750 |
59,750 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,000 |
10:54 |
+0,100 |
+0,22% |
45,700 |
45,800 |
45,900 |
153,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,000 |
11:44 |
+0,150 |
+0,15% |
101,300 |
101,350 |
100,850 |
44,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,690 |
09:09 |
-0,310 |
-2,21% |
13,660 |
13,680 |
14,000 |
150,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,750 |
09:09 |
+0,250 |
+0,36% |
71,250 |
71,300 |
69,500 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,430 |
09:51 |
-0,010 |
-0,08% |
12,395 |
12,410 |
12,440 |
150,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,994 |
14:59 |
+0,146 |
+3,01% |
4,987 |
4,990 |
4,848 |
13.262,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,740 |
14:09 |
+0,340 |
+1,52% |
22,700 |
22,740 |
22,400 |
200,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,650 |
14:50 |
+1,350 |
+1,16% |
117,450 |
117,550 |
116,300 |
2.201,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,230 |
12:37 |
+0,090 |
+0,32% |
28,200 |
28,210 |
28,140 |
2.566,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,250 |
09:09 |
-0,550 |
-0,53% |
102,400 |
102,550 |
102,800 |
10,00 |
|
|
ZALANDO SE |
ZAL111 |
24,110 |
12:23 |
+0,330 |
+1,39% |
24,370 |
24,380 |
23,780 |
2.476,00 |
|
