| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.875,41 |
10:23 |
+21,60 |
+0,22% |
- |
- |
9.853,81 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.044,46 |
08.05. |
+13,19 |
+0,33% |
- |
- |
4.044,46 |
-- |
|
|
AIRBUS SE |
938914 |
160,660 |
10:23 |
-0,940 |
-0,58% |
160,620 |
160,700 |
161,600 |
44.892,00 |
 |
|
RTL GROUP |
861149 |
29,850 |
10:04 |
+0,050 |
+0,17% |
29,800 |
29,900 |
29,800 |
6.620,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
434,400 |
10:23 |
+1,000 |
+0,23% |
434,300 |
434,500 |
433,400 |
40.281,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
260,700 |
10:23 |
-12,900 |
-4,71% |
260,700 |
260,800 |
273,600 |
294.769,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,000 |
10:21 |
-0,100 |
-0,04% |
230,900 |
231,100 |
231,100 |
6.642,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,430 |
10:07 |
-0,070 |
-0,52% |
13,420 |
13,440 |
13,500 |
15.531,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,746 |
10:22 |
-0,050 |
-0,74% |
6,744 |
6,750 |
6,796 |
483.151,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,750 |
09:59 |
+0,300 |
+0,26% |
117,700 |
117,800 |
117,450 |
302,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,841 |
10:20 |
+0,004 |
+0,08% |
4,838 |
4,844 |
4,837 |
269.075,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,450 |
10:20 |
-0,250 |
-0,40% |
62,400 |
62,550 |
62,700 |
1.278,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
182,920 |
10:22 |
+1,340 |
+0,74% |
182,900 |
182,940 |
181,580 |
135.363,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,750 |
10:19 |
-0,450 |
-0,57% |
78,650 |
78,850 |
79,200 |
8.124,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
276,100 |
08:27 |
-4,600 |
-1,64% |
275,100 |
275,400 |
280,700 |
15,00 |
|
|
SAP SE O.N. |
716460 |
176,220 |
10:23 |
-0,240 |
-0,14% |
176,220 |
176,240 |
176,460 |
115.433,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,530 |
10:22 |
-4,040 |
-5,57% |
68,510 |
68,530 |
72,570 |
982.546,00 |
|
|
RWE AG INH O.N. |
703712 |
33,160 |
10:21 |
+0,150 |
+0,45% |
33,130 |
33,150 |
33,010 |
218.054,00 |
|
|
RHEINMETALL AG |
703000 |
536,800 |
10:21 |
+2,000 |
+0,37% |
536,400 |
536,800 |
534,800 |
20.130,00 |
|
|
PUMA SE |
696960 |
51,560 |
10:23 |
+1,420 |
+2,83% |
51,480 |
51,560 |
50,140 |
170.573,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
68,800 |
10:22 |
+0,100 |
+0,15% |
68,750 |
68,850 |
68,700 |
10.824,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,000 |
10:04 |
+0,250 |
+0,37% |
66,850 |
67,000 |
66,750 |
3.939,00 |
|
|
GEA GROUP AG |
660200 |
38,340 |
10:17 |
-0,040 |
-0,10% |
38,260 |
38,300 |
38,380 |
16.344,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,900 |
10:21 |
-0,250 |
-0,16% |
153,850 |
153,950 |
154,150 |
18.479,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,650 |
10:22 |
-0,400 |
-0,47% |
84,450 |
84,600 |
85,050 |
1.972,00 |
|
|
KRONES AG O.N. |
633500 |
131,400 |
08:13 |
-0,600 |
-0,45% |
131,600 |
132,200 |
132,000 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,630 |
10:22 |
+0,570 |
+1,58% |
36,615 |
36,630 |
36,060 |
662.891,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,060 |
10:15 |
+0,120 |
+0,34% |
35,040 |
35,120 |
34,940 |
13.506,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
09:57 |
±0,000 |
±0,00% |
16,930 |
16,950 |
16,950 |
8.032,00 |
|
|
HOCHTIEF AG |
607000 |
101,800 |
08:00 |
+0,900 |
+0,89% |
102,100 |
102,300 |
100,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,420 |
08:01 |
-0,010 |
-0,02% |
48,590 |
48,620 |
48,430 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,380 |
10:20 |
+0,640 |
+0,78% |
82,320 |
82,380 |
81,740 |
46.354,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,980 |
10:21 |
+0,240 |
+0,25% |
97,920 |
97,980 |
97,740 |
36.426,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,150 |
09:56 |
-0,150 |
-0,33% |
45,000 |
45,200 |
45,300 |
921,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,350 |
08:13 |
-1,050 |
-0,56% |
186,550 |
186,650 |
187,400 |
0,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,730 |
10:22 |
+0,060 |
+0,16% |
38,660 |
38,730 |
38,670 |
22.734,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,140 |
10:22 |
-0,340 |
-1,19% |
28,120 |
28,150 |
28,480 |
166.879,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,520 |
10:21 |
-0,020 |
-0,04% |
48,460 |
48,540 |
48,540 |
5.361,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,520 |
10:22 |
-0,105 |
-1,09% |
9,515 |
9,525 |
9,625 |
500.767,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,700 |
10:12 |
-0,020 |
-0,05% |
39,700 |
39,800 |
39,720 |
1.314,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,700 |
10:23 |
+0,060 |
+0,28% |
21,690 |
21,700 |
21,640 |
736.949,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,050 |
10:22 |
+0,740 |
+1,93% |
39,010 |
39,030 |
38,310 |
497.660,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,360 |
10:15 |
-0,260 |
-1,56% |
16,320 |
16,400 |
16,620 |
12.665,00 |
|
|
LANXESS AG |
547040 |
27,980 |
10:21 |
+0,460 |
+1,67% |
27,980 |
28,010 |
27,520 |
69.150,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,350 |
10:18 |
-0,350 |
-0,41% |
84,250 |
84,350 |
84,700 |
2.577,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,300 |
10:22 |
-0,320 |
-0,52% |
61,320 |
61,360 |
61,620 |
57.703,00 |
|
|
CANCOM SE O.N. |
541910 |
29,060 |
10:18 |
-0,040 |
-0,14% |
29,060 |
29,120 |
29,100 |
1.894,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
92,850 |
10:22 |
-1,050 |
-1,12% |
92,800 |
92,950 |
93,900 |
39.436,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,300 |
08:01 |
-0,200 |
-0,30% |
67,800 |
68,300 |
67,500 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,650 |
10:21 |
+0,300 |
+0,21% |
144,600 |
144,700 |
144,350 |
34.366,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
100,650 |
10:22 |
-0,500 |
-0,49% |
100,600 |
100,650 |
101,150 |
111.231,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,300 |
10:21 |
-0,040 |
-0,09% |
44,240 |
44,300 |
44,340 |
21.184,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,014 |
10:22 |
+0,014 |
+0,09% |
16,010 |
16,014 |
16,000 |
680.965,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
240,500 |
10:07 |
-1,500 |
-0,62% |
241,000 |
242,500 |
242,000 |
56,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,400 |
10:23 |
-0,600 |
-2,61% |
22,320 |
22,420 |
23,000 |
65.520,00 |
|
|
ZALANDO SE |
ZAL111 |
24,870 |
10:22 |
-0,290 |
-1,15% |
24,850 |
24,870 |
25,160 |
102.356,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,300 |
10:21 |
-2,350 |
-2,29% |
100,300 |
100,450 |
102,650 |
11.207,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,000 |
10:12 |
-0,300 |
-0,40% |
73,950 |
74,050 |
74,300 |
1.865,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,550 |
08:01 |
±0,000 |
±0,00% |
68,200 |
68,350 |
68,550 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
103,550 |
10:21 |
-0,450 |
-0,43% |
103,500 |
103,600 |
104,000 |
18.364,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
60,900 |
09:35 |
-0,300 |
-0,49% |
60,600 |
60,900 |
61,200 |
458,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,900 |
10:19 |
+0,020 |
+0,04% |
51,860 |
51,900 |
51,880 |
49.893,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,500 |
10:22 |
+0,300 |
+0,61% |
49,500 |
49,520 |
49,200 |
42.605,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
81,720 |
10:22 |
+0,120 |
+0,15% |
81,620 |
81,680 |
81,600 |
40.829,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,420 |
10:21 |
+0,140 |
+0,17% |
82,400 |
82,500 |
82,280 |
5.911,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,735 |
10:22 |
-0,070 |
-0,51% |
13,725 |
13,745 |
13,805 |
42.996,00 |
|
|
KION GROUP AG |
KGX888 |
44,860 |
09:20 |
+0,200 |
+0,45% |
44,760 |
44,830 |
44,660 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,850 |
10:21 |
+0,400 |
+0,54% |
73,750 |
73,900 |
73,450 |
23.566,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,960 |
10:19 |
+0,020 |
+0,05% |
37,940 |
37,980 |
37,940 |
140,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,450 |
10:21 |
±0,000 |
±0,00% |
20,430 |
20,450 |
20,450 |
38.326,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
22,450 |
09:14 |
-0,050 |
-0,22% |
22,410 |
22,430 |
22,500 |
1.615,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,000 |
10:21 |
+0,030 |
+0,23% |
12,995 |
13,000 |
12,970 |
377.858,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,820 |
10:22 |
+0,300 |
+0,74% |
40,810 |
40,830 |
40,520 |
164.451,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,190 |
10:20 |
+0,100 |
+0,71% |
14,180 |
14,190 |
14,090 |
398.391,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,285 |
10:22 |
-0,190 |
-0,67% |
28,280 |
28,290 |
28,475 |
268.500,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,460 |
10:22 |
-0,050 |
-0,10% |
49,460 |
49,475 |
49,510 |
151.939,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,225 |
10:21 |
+0,205 |
+0,51% |
40,230 |
40,255 |
40,020 |
42.536,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
76,500 |
08:01 |
-0,150 |
-0,20% |
77,200 |
77,500 |
76,650 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,900 |
10:12 |
-0,980 |
-2,23% |
42,880 |
42,920 |
43,880 |
5.120,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,570 |
10:23 |
+0,080 |
+0,70% |
11,560 |
11,575 |
11,490 |
99.406,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,620 |
10:19 |
-0,080 |
-0,29% |
27,600 |
27,660 |
27,700 |
22.461,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,640 |
09:46 |
-0,020 |
-0,07% |
29,600 |
29,720 |
29,660 |
1.743,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
24,650 |
10:22 |
-0,850 |
-3,33% |
24,640 |
24,670 |
25,500 |
173.585,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,053 |
09:34 |
-0,031 |
-1,49% |
2,053 |
2,058 |
2,084 |
2.000,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
125,500 |
10:22 |
-2,700 |
-2,11% |
125,400 |
125,600 |
128,200 |
10.446,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,640 |
10:01 |
-0,080 |
-0,29% |
27,520 |
27,640 |
27,720 |
6.410,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,350 |
10:23 |
+0,300 |
+0,64% |
47,350 |
47,380 |
47,050 |
21.686,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,460 |
10:21 |
-0,790 |
-2,80% |
27,450 |
27,470 |
28,250 |
247.628,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,600 |
10:06 |
+0,350 |
+0,71% |
49,600 |
49,700 |
49,250 |
9.482,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
220,500 |
10:22 |
-2,000 |
-0,90% |
220,400 |
220,500 |
222,500 |
69.690,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,760 |
08:01 |
+0,160 |
+0,21% |
76,640 |
76,660 |
76,600 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,892 |
10:22 |
-0,102 |
-1,70% |
5,890 |
5,898 |
5,994 |
529.077,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,100 |
10:21 |
+0,600 |
+0,73% |
83,000 |
83,200 |
82,500 |
1.171,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,100 |
10:22 |
+0,350 |
+0,49% |
72,000 |
72,150 |
71,750 |
4.658,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,660 |
10:23 |
-1,680 |
-6,63% |
23,640 |
23,660 |
25,340 |
166.358,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,010 |
10:18 |
+0,030 |
+0,16% |
18,930 |
19,000 |
18,980 |
500,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,330 |
10:22 |
-0,140 |
-0,62% |
22,320 |
22,350 |
22,470 |
13.251,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,000 |
09:57 |
+0,600 |
+0,59% |
101,800 |
102,000 |
101,400 |
748,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,480 |
10:04 |
-0,020 |
-0,15% |
13,440 |
13,480 |
13,500 |
6.335,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
45,160 |
10:22 |
-1,460 |
-3,13% |
45,120 |
45,260 |
46,620 |
53.337,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
232,100 |
10:21 |
-0,100 |
-0,04% |
231,900 |
232,100 |
232,200 |
10.590,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,000 |
09:12 |
+0,020 |
+0,14% |
13,980 |
14,000 |
13,980 |
1.000,00 |
|
