| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.624,96 |
09:50 |
+22,09 |
+0,23% |
- |
- |
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 |
16,200 |
09:28 |
+0,020 |
+0,12% |
16,140 |
16,220 |
16,180 |
804,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,600 |
09:50 |
-0,400 |
-0,18% |
224,500 |
224,700 |
225,000 |
15.744,00 |
 |
|
AIRBUS SE |
938914 |
155,160 |
09:50 |
+0,900 |
+0,58% |
155,120 |
155,200 |
154,260 |
19.566,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,010 |
09:50 |
+0,150 |
+0,69% |
22,000 |
22,030 |
21,860 |
46.217,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,100 |
09:49 |
+1,900 |
+0,72% |
266,000 |
266,100 |
264,200 |
73.299,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,030 |
08:20 |
-0,005 |
-0,25% |
2,054 |
2,061 |
2,035 |
0,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
242,000 |
09:46 |
±0,000 |
±0,00% |
240,500 |
242,000 |
242,000 |
286,00 |
|
|
AURUBIS AG |
676650 |
68,650 |
09:49 |
+1,700 |
+2,54% |
68,600 |
68,700 |
66,950 |
34.700,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,175 |
09:50 |
+0,105 |
+0,21% |
49,150 |
49,160 |
49,070 |
190.528,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,145 |
09:50 |
+0,125 |
+0,45% |
28,130 |
28,145 |
28,020 |
245.399,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,340 |
09:36 |
-0,020 |
-0,04% |
45,320 |
45,380 |
45,360 |
4.890,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,740 |
09:48 |
+0,140 |
+0,49% |
28,640 |
28,740 |
28,600 |
3.431,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,950 |
09:50 |
+0,800 |
+0,56% |
143,900 |
144,000 |
143,150 |
19.862,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,850 |
09:39 |
+0,450 |
+1,04% |
43,800 |
43,950 |
43,400 |
2.685,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,000 |
09:50 |
+0,500 |
+0,49% |
103,000 |
103,100 |
102,500 |
62.851,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,580 |
09:45 |
+0,080 |
+0,11% |
75,560 |
75,600 |
75,500 |
10.652,00 |
|
|
CANCOM SE O.N. |
541910 |
29,840 |
09:50 |
-0,060 |
-0,20% |
29,820 |
29,920 |
29,900 |
9.671,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
98,250 |
09:50 |
+0,450 |
+0,46% |
98,150 |
98,300 |
97,800 |
4.930,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,705 |
09:50 |
-0,015 |
-0,11% |
13,700 |
13,705 |
13,720 |
328.519,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,480 |
09:49 |
-0,140 |
-0,49% |
28,400 |
28,500 |
28,620 |
5.115,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,720 |
09:50 |
+0,160 |
+0,26% |
61,700 |
61,760 |
61,560 |
19.608,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,220 |
09:50 |
-0,200 |
-0,42% |
47,210 |
47,230 |
47,420 |
12.580,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,450 |
09:46 |
-0,050 |
-0,06% |
83,500 |
83,650 |
83,500 |
1.887,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,400 |
09:38 |
-0,570 |
-1,39% |
40,380 |
40,410 |
40,970 |
1.147,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,930 |
09:48 |
-0,030 |
-0,12% |
25,890 |
25,930 |
25,960 |
42.443,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,840 |
09:50 |
+0,120 |
+0,14% |
83,820 |
83,900 |
83,720 |
45.885,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,282 |
09:50 |
+0,024 |
+0,16% |
15,278 |
15,284 |
15,258 |
545.544,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,450 |
09:50 |
-0,450 |
-0,24% |
184,400 |
184,500 |
184,900 |
14.411,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,220 |
09:50 |
-1,580 |
-3,97% |
38,210 |
38,220 |
39,800 |
519.583,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,630 |
09:49 |
-0,030 |
-0,14% |
21,630 |
21,640 |
21,660 |
466.433,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,615 |
09:50 |
-0,005 |
-0,04% |
12,610 |
12,620 |
12,620 |
147.303,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
38,780 |
09:34 |
+0,420 |
+1,09% |
38,780 |
38,980 |
38,360 |
2.533,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,920 |
09:44 |
+0,010 |
+0,06% |
16,920 |
16,930 |
16,910 |
18.529,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
65,800 |
08:06 |
+1,000 |
+1,54% |
66,000 |
66,300 |
64,800 |
23,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,940 |
09:50 |
+0,170 |
+0,86% |
19,930 |
19,950 |
19,770 |
41.697,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,760 |
09:50 |
±0,000 |
±0,00% |
9,755 |
9,770 |
9,760 |
182.743,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,180 |
09:50 |
-0,080 |
-0,20% |
39,150 |
39,190 |
39,260 |
9.711,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,840 |
09:50 |
-0,080 |
-0,17% |
47,820 |
47,920 |
47,920 |
3.577,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,520 |
09:49 |
+0,360 |
+1,43% |
25,500 |
25,540 |
25,160 |
65.404,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,840 |
09:49 |
-0,110 |
-0,39% |
27,830 |
27,850 |
27,950 |
61.143,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,620 |
09:42 |
+0,220 |
+0,51% |
43,600 |
43,680 |
43,400 |
7.707,00 |
|
|
GEA GROUP AG |
660200 |
36,700 |
09:46 |
+0,240 |
+0,66% |
36,680 |
36,720 |
36,460 |
20.445,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,000 |
09:50 |
±0,000 |
±0,00% |
101,900 |
102,200 |
102,000 |
1.329,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,600 |
09:49 |
+1,200 |
+0,52% |
230,500 |
230,700 |
229,400 |
11.457,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,940 |
09:50 |
+0,340 |
+0,36% |
95,920 |
95,960 |
95,600 |
10.745,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,500 |
09:18 |
+0,100 |
+0,12% |
83,300 |
83,600 |
83,400 |
2.023,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,152 |
09:48 |
+0,038 |
+0,62% |
6,144 |
6,156 |
6,114 |
151.068,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,680 |
09:50 |
+0,340 |
+0,43% |
79,660 |
79,720 |
79,340 |
50.363,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,860 |
09:12 |
±0,000 |
±0,00% |
37,840 |
37,920 |
37,860 |
974,00 |
|
|
HOCHTIEF AG |
607000 |
100,100 |
09:41 |
+0,750 |
+0,75% |
100,000 |
100,200 |
99,350 |
3.744,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,450 |
09:50 |
+0,600 |
+1,25% |
48,460 |
48,510 |
47,850 |
43.694,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
31,745 |
09:50 |
+0,310 |
+0,99% |
31,740 |
31,750 |
31,435 |
261.910,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,100 |
09:46 |
+0,080 |
+0,32% |
25,080 |
25,140 |
25,020 |
3.308,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,420 |
09:43 |
+0,100 |
+0,28% |
35,300 |
35,460 |
35,320 |
1.155,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,750 |
09:47 |
-0,065 |
-0,47% |
13,725 |
13,765 |
13,815 |
31.516,00 |
|
|
KION GROUP AG |
KGX888 |
43,220 |
09:44 |
+0,250 |
+0,58% |
43,240 |
43,300 |
42,970 |
300,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,500 |
09:49 |
+0,550 |
+0,80% |
69,400 |
69,550 |
68,950 |
1.766,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,940 |
09:50 |
-0,380 |
-1,97% |
18,900 |
18,950 |
19,320 |
32.611,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
123,600 |
09:47 |
-0,400 |
-0,32% |
123,600 |
124,000 |
124,000 |
3.849,00 |
|
|
LANXESS AG |
547040 |
27,370 |
09:50 |
+0,460 |
+1,71% |
27,330 |
27,370 |
26,910 |
9.684,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,420 |
09:49 |
-0,200 |
-0,24% |
82,400 |
82,500 |
82,620 |
12.970,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,870 |
09:49 |
+0,044 |
+0,64% |
6,868 |
6,874 |
6,826 |
241.365,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,100 |
09:50 |
+0,520 |
+0,73% |
72,080 |
72,100 |
71,580 |
435.631,00 |
|
|
MERCK KGAA O.N. |
659990 |
151,700 |
09:50 |
-0,300 |
-0,20% |
151,550 |
151,700 |
152,000 |
18.612,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,450 |
09:49 |
-0,200 |
-0,30% |
66,450 |
66,600 |
66,650 |
8.295,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,500 |
09:50 |
+1,200 |
+0,53% |
227,300 |
227,600 |
226,300 |
3.381,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
405,800 |
09:50 |
+3,200 |
+0,79% |
405,600 |
405,800 |
402,600 |
15.706,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,400 |
08:02 |
-0,150 |
-0,20% |
74,250 |
74,500 |
73,550 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
82,750 |
09:46 |
-0,500 |
-0,60% |
82,600 |
82,800 |
83,250 |
2.154,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,620 |
09:50 |
-0,110 |
-0,80% |
13,610 |
13,630 |
13,730 |
76.430,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
09:00 |
±0,000 |
±0,00% |
13,440 |
13,480 |
13,440 |
241,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,920 |
09:50 |
+0,190 |
+0,39% |
48,910 |
48,940 |
48,730 |
28.373,00 |
|
|
PUMA SE |
696960 |
44,970 |
09:50 |
+0,200 |
+0,45% |
44,970 |
44,980 |
44,770 |
26.773,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,890 |
09:50 |
-0,050 |
-0,13% |
39,830 |
39,855 |
39,940 |
27.951,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
130,100 |
09:47 |
+1,000 |
+0,77% |
130,100 |
130,500 |
129,100 |
2.863,00 |
|
|
RHEINMETALL AG |
703000 |
541,600 |
09:50 |
+5,000 |
+0,93% |
541,200 |
541,600 |
536,600 |
46.524,00 |
|
|
RTL GROUP |
861149 |
29,650 |
09:21 |
±0,000 |
±0,00% |
29,500 |
29,600 |
29,650 |
262,00 |
|
|
RWE AG INH O.N. |
703712 |
32,440 |
09:50 |
-0,700 |
-2,11% |
32,430 |
32,440 |
33,140 |
239.599,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
169,580 |
09:50 |
-1,140 |
-0,67% |
169,560 |
169,600 |
170,720 |
81.179,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
281,500 |
09:50 |
-2,800 |
-0,98% |
281,300 |
281,700 |
284,300 |
13.633,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,450 |
09:48 |
+0,850 |
+1,22% |
70,450 |
70,500 |
69,600 |
4.701,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,580 |
09:50 |
-0,040 |
-0,02% |
177,540 |
177,580 |
177,620 |
88.258,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,965 |
09:50 |
+0,185 |
+0,94% |
19,965 |
19,970 |
19,780 |
481.621,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,960 |
09:48 |
+0,060 |
+0,12% |
51,940 |
51,980 |
51,900 |
13.350,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,800 |
09:50 |
+1,200 |
+1,61% |
75,650 |
75,800 |
74,600 |
2.837,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,300 |
09:48 |
+0,300 |
+0,38% |
79,200 |
79,350 |
79,000 |
72.643,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,560 |
09:49 |
-0,490 |
-0,98% |
49,520 |
49,580 |
50,050 |
18.534,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,400 |
09:49 |
+0,100 |
+0,17% |
60,300 |
60,600 |
60,300 |
512,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
61,900 |
09:35 |
-0,150 |
-0,24% |
61,850 |
62,000 |
62,050 |
2.673,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,750 |
09:44 |
+1,100 |
+2,46% |
45,700 |
45,850 |
44,650 |
5.808,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,700 |
09:43 |
-0,050 |
-0,05% |
100,700 |
100,800 |
100,750 |
4.682,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,640 |
09:47 |
-0,040 |
-0,29% |
13,630 |
13,650 |
13,680 |
24.567,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,750 |
09:09 |
+0,250 |
+0,36% |
70,250 |
70,350 |
69,500 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,435 |
09:44 |
+0,020 |
+0,16% |
12,425 |
12,435 |
12,415 |
11.606,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,905 |
09:44 |
+0,069 |
+1,43% |
4,898 |
4,905 |
4,836 |
110.466,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,560 |
09:30 |
+0,160 |
+0,71% |
22,540 |
22,580 |
22,400 |
6.333,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
116,500 |
09:50 |
+1,000 |
+0,87% |
116,450 |
116,550 |
115,500 |
104.724,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,060 |
09:50 |
-0,060 |
-0,21% |
28,030 |
28,050 |
28,120 |
132.130,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,400 |
09:50 |
+0,150 |
+0,15% |
102,350 |
102,550 |
102,250 |
2.623,00 |
|
|
ZALANDO SE |
ZAL111 |
23,650 |
09:39 |
-0,130 |
-0,55% |
23,650 |
23,660 |
23,780 |
2.330,00 |
|
