| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.621,31 |
11:04 |
-40,10 |
-0,42% |
- |
- |
9.661,41 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.976,30 |
29.04. |
-6,27 |
-0,16% |
- |
- |
3.976,30 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,720 |
11:04 |
-0,280 |
-1,65% |
16,680 |
16,720 |
17,000 |
3.083,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
229,300 |
11:04 |
-3,000 |
-1,29% |
229,100 |
229,300 |
232,300 |
61.498,00 |
|
|
AIRBUS SE |
938914 |
155,160 |
11:03 |
-0,760 |
-0,49% |
155,160 |
155,220 |
155,920 |
36.782,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,950 |
11:03 |
+0,080 |
+0,37% |
21,970 |
21,990 |
21,870 |
181.672,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
266,300 |
11:04 |
±0,000 |
±0,00% |
266,300 |
266,400 |
266,300 |
85.816,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,080 |
10:26 |
+0,070 |
+3,48% |
2,081 |
2,085 |
2,010 |
36.280,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
257,500 |
10:43 |
-2,500 |
-0,96% |
256,000 |
258,000 |
260,000 |
792,00 |
|
|
AURUBIS AG |
676650 |
76,100 |
11:02 |
+0,150 |
+0,20% |
76,000 |
76,100 |
75,950 |
9.861,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,415 |
11:04 |
+0,360 |
+0,73% |
49,420 |
49,430 |
49,055 |
763.025,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,470 |
11:04 |
-0,120 |
-0,43% |
27,460 |
27,475 |
27,590 |
543.360,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,560 |
11:03 |
-0,700 |
-1,51% |
45,520 |
45,600 |
46,260 |
30.694,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
27,300 |
11:02 |
+0,200 |
+0,74% |
27,300 |
27,380 |
27,100 |
54.086,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
139,850 |
11:03 |
+0,400 |
+0,29% |
139,850 |
139,900 |
139,450 |
29.947,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,200 |
11:03 |
-0,550 |
-1,23% |
44,100 |
44,200 |
44,750 |
6.278,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
104,800 |
11:04 |
-2,000 |
-1,87% |
104,800 |
104,850 |
106,800 |
243.583,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,220 |
11:04 |
-0,060 |
-0,08% |
75,220 |
75,260 |
75,280 |
20.772,00 |
|
|
CANCOM SE O.N. |
541910 |
29,440 |
10:54 |
-0,280 |
-0,94% |
29,400 |
29,440 |
29,720 |
2.365,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,200 |
11:04 |
-0,500 |
-0,50% |
100,200 |
100,300 |
100,700 |
7.579,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,620 |
11:04 |
-0,120 |
-0,87% |
13,620 |
13,630 |
13,740 |
1,03 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,560 |
11:04 |
-0,080 |
-0,28% |
28,500 |
28,560 |
28,640 |
4.013,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,680 |
11:04 |
+0,720 |
+1,18% |
61,640 |
61,700 |
60,960 |
109.404,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,360 |
11:03 |
-0,190 |
-0,40% |
47,330 |
47,370 |
47,550 |
109.198,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,600 |
11:00 |
+0,550 |
+0,66% |
83,550 |
83,650 |
83,050 |
31.520,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,730 |
10:11 |
-0,460 |
-1,04% |
43,560 |
43,580 |
44,190 |
6.834,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,160 |
11:02 |
+0,140 |
+0,52% |
27,130 |
27,160 |
27,020 |
220.614,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,160 |
11:04 |
-2,120 |
-2,43% |
85,140 |
85,200 |
87,280 |
147.514,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,962 |
11:04 |
-0,142 |
-0,94% |
14,960 |
14,966 |
15,104 |
3,38 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,350 |
11:04 |
-0,800 |
-0,44% |
181,350 |
181,450 |
182,150 |
23.992,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,480 |
11:04 |
+0,580 |
+1,49% |
39,460 |
39,480 |
38,900 |
635.666,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,560 |
11:03 |
-0,230 |
-1,06% |
21,560 |
21,570 |
21,790 |
977.867,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,430 |
11:03 |
-0,035 |
-0,28% |
12,425 |
12,430 |
12,465 |
538.171,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,240 |
11:01 |
-0,080 |
-0,21% |
37,120 |
37,280 |
37,320 |
3.740,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
10:59 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
113.259,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,900 |
08:05 |
+0,100 |
+0,16% |
64,800 |
65,200 |
63,800 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,500 |
11:04 |
+0,135 |
+0,70% |
19,485 |
19,500 |
19,365 |
157.576,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,835 |
11:04 |
+0,210 |
+2,18% |
9,835 |
9,850 |
9,625 |
677.570,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,080 |
11:04 |
+0,430 |
+1,11% |
39,050 |
39,090 |
38,650 |
49.100,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,420 |
11:03 |
-0,080 |
-0,17% |
47,400 |
47,480 |
47,500 |
20.515,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,420 |
11:03 |
-0,640 |
-2,37% |
26,380 |
26,420 |
27,060 |
190.353,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,910 |
11:04 |
+0,230 |
+0,83% |
27,910 |
27,940 |
27,680 |
76.285,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,520 |
11:04 |
-0,820 |
-1,89% |
42,480 |
42,560 |
43,340 |
69.484,00 |
|
|
GEA GROUP AG |
660200 |
37,840 |
11:02 |
+0,220 |
+0,58% |
37,820 |
37,860 |
37,620 |
11.615,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,900 |
11:02 |
-0,500 |
-0,50% |
99,900 |
100,000 |
100,400 |
2.222,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,100 |
11:04 |
-0,400 |
-0,17% |
232,000 |
232,200 |
232,500 |
13.627,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,080 |
11:04 |
-0,320 |
-0,33% |
96,040 |
96,100 |
96,400 |
26.175,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,800 |
10:43 |
-0,200 |
-0,24% |
82,700 |
82,900 |
83,000 |
113,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,506 |
11:04 |
-0,148 |
-2,22% |
6,500 |
6,506 |
6,654 |
251.124,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
74,420 |
11:02 |
+0,820 |
+1,11% |
74,360 |
74,400 |
73,600 |
27.810,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,000 |
10:48 |
-0,640 |
-1,70% |
37,000 |
37,080 |
37,640 |
1.328,00 |
|
|
HOCHTIEF AG |
607000 |
98,700 |
11:02 |
-0,350 |
-0,35% |
98,700 |
98,850 |
99,050 |
4.175,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,340 |
11:04 |
-0,060 |
-0,12% |
51,320 |
51,360 |
51,400 |
34.106,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,110 |
11:04 |
+0,310 |
+0,95% |
33,110 |
33,115 |
32,800 |
940.034,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,360 |
11:02 |
-0,040 |
-0,16% |
25,340 |
25,380 |
25,400 |
6.877,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,380 |
11:04 |
+0,120 |
+0,34% |
35,340 |
35,420 |
35,260 |
7.726,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,320 |
11:04 |
+0,695 |
+5,10% |
14,300 |
14,325 |
13,625 |
572.270,00 |
|
|
KION GROUP AG |
KGX888 |
43,670 |
10:18 |
-0,260 |
-0,59% |
43,600 |
43,650 |
43,930 |
110,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,400 |
10:53 |
+0,350 |
+0,50% |
70,300 |
70,400 |
70,050 |
19.968,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,240 |
10:53 |
-0,160 |
-0,82% |
19,230 |
19,270 |
19,400 |
9.268,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
125,200 |
10:54 |
-0,400 |
-0,32% |
125,000 |
125,400 |
125,600 |
1.567,00 |
|
|
LANXESS AG |
547040 |
26,590 |
11:02 |
+0,080 |
+0,30% |
26,600 |
26,630 |
26,510 |
39.111,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,400 |
11:04 |
+2,880 |
+3,72% |
80,380 |
80,460 |
77,520 |
56.373,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,762 |
11:04 |
+0,020 |
+0,30% |
6,760 |
6,764 |
6,742 |
1,75 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,840 |
11:04 |
-2,950 |
-3,94% |
71,840 |
71,860 |
74,790 |
1,79 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
149,300 |
11:03 |
-0,650 |
-0,43% |
149,450 |
149,550 |
149,950 |
17.339,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,650 |
11:02 |
+1,000 |
+1,52% |
66,600 |
66,650 |
65,650 |
71.199,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
226,000 |
11:03 |
+0,900 |
+0,40% |
226,000 |
226,300 |
225,100 |
26.417,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
413,700 |
11:04 |
-0,600 |
-0,14% |
413,600 |
413,800 |
414,300 |
25.555,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,300 |
08:02 |
+1,050 |
+1,47% |
72,900 |
73,150 |
71,250 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
82,450 |
10:59 |
±0,000 |
±0,00% |
82,400 |
82,500 |
82,450 |
10.187,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,230 |
11:04 |
-0,030 |
-0,23% |
13,230 |
13,250 |
13,260 |
150.968,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,540 |
10:37 |
-0,040 |
-0,29% |
13,500 |
13,540 |
13,580 |
1.824,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,570 |
11:04 |
-0,690 |
-1,40% |
48,550 |
48,580 |
49,260 |
212.522,00 |
|
|
PUMA SE |
696960 |
43,800 |
11:04 |
-0,510 |
-1,15% |
43,770 |
43,800 |
44,310 |
74.506,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,135 |
11:04 |
-0,010 |
-0,03% |
39,140 |
39,160 |
39,145 |
101.476,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
128,400 |
10:59 |
-0,100 |
-0,08% |
128,200 |
128,500 |
128,500 |
6.576,00 |
|
|
RHEINMETALL AG |
703000 |
514,400 |
11:04 |
-10,600 |
-2,02% |
514,000 |
514,400 |
525,000 |
47.903,00 |
|
|
RTL GROUP |
861149 |
29,100 |
09:55 |
-0,100 |
-0,34% |
29,050 |
29,150 |
29,200 |
678,00 |
|
|
RWE AG INH O.N. |
703712 |
33,080 |
11:04 |
+0,080 |
+0,24% |
33,070 |
33,080 |
33,000 |
715.491,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
170,260 |
11:04 |
-1,160 |
-0,68% |
170,240 |
170,260 |
171,420 |
231.705,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
288,000 |
11:04 |
-3,800 |
-1,30% |
287,800 |
288,100 |
291,800 |
7.955,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,600 |
11:04 |
-0,250 |
-0,36% |
68,550 |
68,650 |
68,850 |
2.998,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,460 |
11:04 |
-0,180 |
-0,10% |
177,440 |
177,480 |
177,640 |
122.674,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,305 |
11:03 |
+0,180 |
+0,94% |
19,295 |
19,310 |
19,125 |
501.287,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,420 |
11:04 |
-0,320 |
-0,61% |
52,440 |
52,480 |
52,740 |
50.653,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,500 |
11:02 |
-1,000 |
-1,34% |
73,550 |
73,700 |
74,500 |
3.876,00 |
|
|
SIXT SE ST O.N. |
723132 |
90,000 |
11:02 |
-0,500 |
-0,55% |
89,950 |
90,050 |
90,500 |
2.336,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,450 |
11:04 |
-0,500 |
-0,98% |
50,450 |
50,600 |
50,950 |
8.637,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,700 |
10:53 |
-0,600 |
-1,01% |
58,600 |
58,800 |
59,300 |
680,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
60,200 |
10:48 |
-0,100 |
-0,17% |
60,150 |
60,250 |
60,300 |
1.949,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,600 |
11:03 |
+0,600 |
+1,30% |
46,450 |
46,550 |
46,000 |
6.361,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,850 |
11:04 |
+0,850 |
+0,85% |
100,850 |
100,900 |
100,000 |
32.218,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,480 |
11:04 |
+0,570 |
+4,42% |
13,470 |
13,500 |
12,910 |
249.557,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,750 |
08:06 |
-0,550 |
-0,77% |
70,800 |
70,900 |
71,300 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,530 |
11:02 |
-0,020 |
-0,16% |
12,530 |
12,545 |
12,550 |
51.384,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,798 |
11:03 |
+0,015 |
+0,31% |
4,794 |
4,799 |
4,783 |
548.404,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,900 |
11:01 |
-0,040 |
-0,17% |
22,900 |
22,940 |
22,940 |
19.014,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,200 |
11:04 |
-2,550 |
-2,11% |
118,150 |
118,250 |
120,750 |
502.170,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,390 |
11:04 |
+1,240 |
+4,74% |
27,380 |
27,400 |
26,150 |
1,59 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,100 |
11:02 |
-0,550 |
-0,54% |
101,050 |
101,150 |
101,650 |
10.187,00 |
|
|
ZALANDO SE |
ZAL111 |
25,420 |
10:29 |
-0,280 |
-1,09% |
25,270 |
25,290 |
25,700 |
21,00 |
|
