| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.948,23 |
16:38 |
+94,42 |
+0,96% |
- |
- |
9.853,81 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.044,46 |
08.05. |
+13,19 |
+0,33% |
- |
- |
4.044,46 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,780 |
16:33 |
+0,160 |
+0,96% |
16,780 |
16,840 |
16,620 |
53.411,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
223,100 |
16:38 |
+0,600 |
+0,27% |
223,000 |
223,200 |
222,500 |
167.122,00 |
|
|
AIRBUS SE |
938914 |
162,160 |
16:37 |
+0,560 |
+0,35% |
162,160 |
162,220 |
161,600 |
88.753,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,310 |
16:37 |
-0,160 |
-0,71% |
22,330 |
22,350 |
22,470 |
108.836,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
263,100 |
16:38 |
-10,500 |
-3,84% |
263,000 |
263,100 |
273,600 |
679.305,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,038 |
16:16 |
-0,046 |
-2,21% |
2,043 |
2,047 |
2,084 |
57.926,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
16:28 |
+3,000 |
+1,24% |
244,500 |
245,500 |
242,000 |
1.173,00 |
|
|
AURUBIS AG |
676650 |
69,600 |
16:36 |
+0,900 |
+1,31% |
69,550 |
69,650 |
68,700 |
29.668,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,805 |
16:38 |
+0,295 |
+0,60% |
49,800 |
49,810 |
49,510 |
658.055,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,765 |
16:38 |
+0,290 |
+1,02% |
28,760 |
28,770 |
28,475 |
978.795,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,420 |
16:37 |
+0,080 |
+0,18% |
44,380 |
44,420 |
44,340 |
57.344,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,420 |
16:34 |
-0,240 |
-0,81% |
29,360 |
29,420 |
29,660 |
13.966,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,900 |
16:37 |
+1,550 |
+1,07% |
145,900 |
145,950 |
144,350 |
141.156,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,450 |
16:09 |
+0,150 |
+0,33% |
45,400 |
45,450 |
45,300 |
9.864,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
101,750 |
16:38 |
+0,600 |
+0,59% |
101,750 |
101,800 |
101,150 |
403.763,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
77,560 |
16:37 |
+0,720 |
+0,94% |
77,540 |
77,560 |
76,840 |
59.321,00 |
|
|
CANCOM SE O.N. |
541910 |
29,460 |
16:31 |
+0,360 |
+1,24% |
29,420 |
29,480 |
29,100 |
20.027,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
93,350 |
16:38 |
-0,550 |
-0,59% |
93,300 |
93,400 |
93,900 |
120.617,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,095 |
16:38 |
+0,005 |
+0,04% |
14,080 |
14,090 |
14,090 |
2,00 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,180 |
16:36 |
-0,540 |
-1,95% |
27,160 |
27,240 |
27,720 |
51.908,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,840 |
16:38 |
-0,780 |
-1,27% |
60,820 |
60,840 |
61,620 |
211.389,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,890 |
16:37 |
+0,460 |
+0,95% |
48,890 |
48,910 |
48,430 |
74.087,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,000 |
16:30 |
-0,700 |
-0,83% |
83,950 |
84,050 |
84,700 |
13.478,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,880 |
11:09 |
+0,250 |
+0,62% |
41,310 |
41,320 |
40,630 |
552,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
24,560 |
16:38 |
-0,940 |
-3,69% |
24,550 |
24,570 |
25,500 |
370.349,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
81,680 |
16:38 |
+0,080 |
+0,10% |
81,680 |
81,700 |
81,600 |
171.651,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,978 |
16:38 |
-0,022 |
-0,14% |
15,976 |
15,978 |
16,000 |
2,90 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,400 |
16:38 |
+1,550 |
+0,83% |
188,400 |
188,450 |
186,850 |
45.684,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,100 |
16:38 |
+0,790 |
+2,06% |
39,090 |
39,100 |
38,310 |
1,47 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
21,930 |
16:38 |
+0,290 |
+1,34% |
21,930 |
21,940 |
21,640 |
3,35 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,085 |
16:36 |
+0,115 |
+0,89% |
13,085 |
13,090 |
12,970 |
1,97 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,900 |
16:37 |
+0,180 |
+0,45% |
39,880 |
39,960 |
39,720 |
13.564,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,940 |
16:37 |
-0,010 |
-0,06% |
16,940 |
16,950 |
16,950 |
88.564,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,300 |
08:01 |
-0,200 |
-0,30% |
68,600 |
68,800 |
67,500 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,480 |
16:37 |
+0,030 |
+0,15% |
20,470 |
20,490 |
20,450 |
113.711,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,565 |
16:38 |
-0,060 |
-0,62% |
9,555 |
9,565 |
9,625 |
820.127,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,980 |
16:38 |
+0,310 |
+0,80% |
38,960 |
38,980 |
38,670 |
80.836,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,400 |
16:37 |
-0,140 |
-0,29% |
48,380 |
48,420 |
48,540 |
30.922,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,740 |
16:36 |
-1,600 |
-6,31% |
23,740 |
23,760 |
25,340 |
403.465,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,250 |
16:38 |
-0,230 |
-0,81% |
28,240 |
28,260 |
28,480 |
592.003,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,100 |
16:33 |
-0,780 |
-1,78% |
43,080 |
43,120 |
43,880 |
16.620,00 |
|
|
GEA GROUP AG |
660200 |
38,300 |
16:32 |
-0,080 |
-0,21% |
38,280 |
38,340 |
38,380 |
54.931,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,200 |
16:37 |
-2,200 |
-2,17% |
99,150 |
99,250 |
101,400 |
41.526,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,500 |
16:38 |
+1,400 |
+0,61% |
232,400 |
232,600 |
231,100 |
30.735,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
100,050 |
16:38 |
+2,310 |
+2,36% |
100,050 |
100,100 |
97,740 |
167.682,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,300 |
16:23 |
+0,800 |
+0,97% |
83,200 |
83,400 |
82,500 |
2.466,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,878 |
16:36 |
-0,116 |
-1,94% |
5,874 |
5,880 |
5,994 |
1,78 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,540 |
16:37 |
+0,800 |
+0,98% |
82,520 |
82,560 |
81,740 |
137.724,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,960 |
10:19 |
+0,020 |
+0,05% |
38,340 |
38,360 |
37,940 |
140,00 |
|
|
HOCHTIEF AG |
607000 |
103,000 |
16:31 |
+1,000 |
+0,98% |
102,900 |
103,100 |
102,000 |
18.611,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,750 |
16:38 |
+0,700 |
+1,49% |
47,730 |
47,780 |
47,050 |
108.296,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,750 |
16:38 |
+0,690 |
+1,91% |
36,740 |
36,750 |
36,060 |
2,25 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,480 |
16:36 |
-0,220 |
-0,79% |
27,460 |
27,500 |
27,700 |
43.795,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,880 |
16:35 |
+0,940 |
+2,69% |
35,820 |
35,880 |
34,940 |
24.985,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,820 |
16:37 |
+0,015 |
+0,11% |
13,815 |
13,830 |
13,805 |
225.313,00 |
|
|
KION GROUP AG |
KGX888 |
44,860 |
09:20 |
+0,200 |
+0,45% |
45,230 |
45,250 |
44,660 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,250 |
16:38 |
+0,800 |
+1,09% |
74,200 |
74,250 |
73,450 |
57.188,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,990 |
16:26 |
+0,080 |
+0,42% |
18,960 |
19,000 |
18,910 |
12.066,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
131,000 |
16:09 |
-0,800 |
-0,61% |
130,800 |
131,200 |
131,800 |
5.557,00 |
|
|
LANXESS AG |
547040 |
28,130 |
16:38 |
+0,610 |
+2,22% |
28,100 |
28,130 |
27,520 |
234.578,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,860 |
16:38 |
+0,580 |
+0,70% |
82,840 |
82,880 |
82,280 |
22.319,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,738 |
16:37 |
-0,058 |
-0,85% |
6,736 |
6,740 |
6,796 |
1,65 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,560 |
16:38 |
-4,010 |
-5,53% |
68,550 |
68,570 |
72,570 |
2,22 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
155,400 |
16:38 |
+1,250 |
+0,81% |
155,400 |
155,450 |
154,150 |
64.357,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,850 |
16:26 |
+0,100 |
+0,15% |
66,850 |
66,950 |
66,750 |
36.893,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
234,400 |
16:37 |
+2,200 |
+0,95% |
234,300 |
234,500 |
232,200 |
36.397,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
438,900 |
16:38 |
+5,500 |
+1,27% |
438,700 |
438,900 |
433,400 |
106.343,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
76,500 |
08:01 |
-0,150 |
-0,20% |
73,950 |
74,200 |
76,650 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
84,300 |
16:32 |
-0,750 |
-0,88% |
84,250 |
84,350 |
85,050 |
7.128,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,230 |
16:38 |
+0,240 |
+1,72% |
14,210 |
14,240 |
13,990 |
230.998,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,620 |
16:32 |
+0,120 |
+0,89% |
13,600 |
13,620 |
13,500 |
55.793,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,770 |
16:38 |
+0,570 |
+1,16% |
49,760 |
49,780 |
49,200 |
197.543,00 |
|
|
PUMA SE |
696960 |
52,100 |
16:38 |
+1,960 |
+3,91% |
52,080 |
52,120 |
50,140 |
575.648,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,220 |
16:38 |
+0,200 |
+0,50% |
40,210 |
40,225 |
40,020 |
186.069,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
125,400 |
16:37 |
-2,800 |
-2,18% |
125,300 |
125,600 |
128,200 |
45.427,00 |
|
|
RHEINMETALL AG |
703000 |
537,800 |
16:37 |
+3,000 |
+0,56% |
537,600 |
538,000 |
534,800 |
80.969,00 |
|
|
RTL GROUP |
861149 |
29,750 |
13:00 |
-0,050 |
-0,17% |
29,600 |
29,700 |
29,800 |
558,00 |
|
|
RWE AG INH O.N. |
703712 |
33,770 |
16:37 |
+0,760 |
+2,30% |
33,770 |
33,780 |
33,010 |
1,10 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
177,620 |
16:38 |
+1,160 |
+0,66% |
177,620 |
177,640 |
176,460 |
515.308,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
281,200 |
16:38 |
+4,200 |
+1,52% |
281,300 |
281,600 |
277,000 |
18.934,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,850 |
16:32 |
+0,100 |
+0,14% |
71,800 |
71,850 |
71,750 |
18.631,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
184,460 |
16:38 |
+2,880 |
+1,59% |
184,460 |
184,480 |
181,580 |
389.393,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,480 |
16:38 |
+0,920 |
+4,08% |
23,480 |
23,500 |
22,560 |
4,10 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,360 |
16:38 |
+0,480 |
+0,93% |
52,360 |
52,380 |
51,880 |
185.188,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,900 |
16:37 |
-0,400 |
-0,54% |
73,850 |
73,950 |
74,300 |
8.926,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,300 |
16:26 |
+0,100 |
+0,13% |
79,050 |
79,150 |
79,200 |
36.043,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,640 |
16:36 |
+0,020 |
+0,04% |
46,740 |
46,860 |
46,620 |
125.514,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,700 |
15:34 |
-0,500 |
-0,82% |
60,600 |
60,800 |
61,200 |
4.851,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
62,900 |
16:36 |
+0,200 |
+0,32% |
62,800 |
62,950 |
62,700 |
4.547,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
48,800 |
16:37 |
-0,450 |
-0,91% |
48,700 |
48,850 |
49,250 |
23.833,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
104,150 |
16:37 |
+0,150 |
+0,14% |
104,050 |
104,150 |
104,000 |
39.229,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,700 |
16:36 |
+0,200 |
+1,48% |
13,690 |
13,710 |
13,500 |
145.884,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,200 |
13:30 |
-0,350 |
-0,51% |
68,750 |
68,800 |
68,550 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,700 |
16:38 |
+0,210 |
+1,83% |
11,695 |
11,710 |
11,490 |
350.439,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,890 |
16:37 |
+0,053 |
+1,10% |
4,890 |
4,893 |
4,837 |
704.260,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,120 |
16:34 |
+0,120 |
+0,52% |
23,100 |
23,140 |
23,000 |
122.304,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,800 |
16:38 |
+0,600 |
+0,51% |
117,800 |
117,850 |
117,200 |
281.423,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,600 |
16:37 |
-0,650 |
-2,30% |
27,590 |
27,610 |
28,250 |
765.375,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,300 |
16:29 |
-1,350 |
-1,32% |
101,250 |
101,400 |
102,650 |
21.883,00 |
|
|
ZALANDO SE |
ZAL111 |
24,550 |
15:40 |
-0,570 |
-2,27% |
24,570 |
24,580 |
25,120 |
760,00 |
|
