| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.675,12 |
12:02 |
+72,25 |
+0,75% |
- |
- |
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 |
16,240 |
11:43 |
+0,060 |
+0,37% |
16,220 |
16,300 |
16,180 |
3.492,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,400 |
12:01 |
-0,600 |
-0,27% |
224,300 |
224,500 |
225,000 |
42.476,00 |
 |
|
AIRBUS SE |
938914 |
156,140 |
12:01 |
+1,880 |
+1,22% |
156,100 |
156,160 |
154,260 |
35.736,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,960 |
11:59 |
+0,100 |
+0,46% |
21,950 |
21,970 |
21,860 |
124.116,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
269,000 |
12:01 |
+4,800 |
+1,82% |
268,900 |
269,000 |
264,200 |
221.673,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,028 |
10:52 |
-0,007 |
-0,34% |
2,060 |
2,065 |
2,035 |
4.250,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
240,500 |
11:57 |
-1,500 |
-0,62% |
240,500 |
242,000 |
242,000 |
337,00 |
|
|
AURUBIS AG |
676650 |
69,000 |
12:01 |
+2,050 |
+3,06% |
68,950 |
69,050 |
66,950 |
75.071,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,390 |
12:02 |
+0,320 |
+0,65% |
49,390 |
49,395 |
49,070 |
372.183,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,225 |
12:01 |
+0,205 |
+0,73% |
28,220 |
28,230 |
28,020 |
479.101,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,520 |
12:00 |
+0,160 |
+0,35% |
45,520 |
45,600 |
45,360 |
12.024,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,920 |
11:59 |
+0,320 |
+1,12% |
28,900 |
28,940 |
28,600 |
14.943,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,050 |
12:00 |
+0,900 |
+0,63% |
143,950 |
144,050 |
143,150 |
35.798,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,250 |
11:58 |
+0,850 |
+1,96% |
44,150 |
44,300 |
43,400 |
5.152,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,350 |
12:01 |
+0,850 |
+0,83% |
103,300 |
103,350 |
102,500 |
139.413,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,920 |
12:01 |
+0,420 |
+0,56% |
75,920 |
75,960 |
75,500 |
18.009,00 |
|
|
CANCOM SE O.N. |
541910 |
29,660 |
11:57 |
-0,240 |
-0,80% |
29,660 |
29,780 |
29,900 |
12.610,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,150 |
12:01 |
+1,350 |
+1,38% |
99,150 |
99,250 |
97,800 |
23.179,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,710 |
12:01 |
-0,010 |
-0,07% |
13,705 |
13,715 |
13,720 |
698.187,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,400 |
11:45 |
-0,220 |
-0,77% |
28,400 |
28,460 |
28,620 |
10.584,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,280 |
12:00 |
+0,720 |
+1,17% |
62,240 |
62,280 |
61,560 |
34.378,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,500 |
12:00 |
+0,080 |
+0,17% |
47,490 |
47,520 |
47,420 |
45.147,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,700 |
12:01 |
+0,200 |
+0,24% |
83,650 |
83,750 |
83,500 |
4.448,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,570 |
11:49 |
-0,400 |
-0,98% |
40,660 |
40,690 |
40,970 |
2.274,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,900 |
12:00 |
-0,060 |
-0,23% |
25,870 |
25,910 |
25,960 |
89.700,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,100 |
12:00 |
+0,380 |
+0,45% |
84,000 |
84,060 |
83,720 |
93.343,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,418 |
12:01 |
+0,160 |
+1,05% |
15,414 |
15,420 |
15,258 |
1,88 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,800 |
12:00 |
-0,100 |
-0,05% |
184,700 |
184,800 |
184,900 |
28.931,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,500 |
12:01 |
-1,300 |
-3,27% |
38,490 |
38,510 |
39,800 |
1,08 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
21,720 |
12:01 |
+0,060 |
+0,28% |
21,710 |
21,720 |
21,660 |
1,21 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,640 |
12:00 |
+0,020 |
+0,16% |
12,640 |
12,645 |
12,620 |
378.160,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,200 |
11:59 |
+0,840 |
+2,19% |
39,180 |
39,260 |
38,360 |
6.494,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,930 |
12:00 |
+0,020 |
+0,12% |
16,910 |
16,930 |
16,910 |
26.935,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
11:59 |
+1,500 |
+2,31% |
66,300 |
66,600 |
64,800 |
28,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,895 |
12:00 |
+0,125 |
+0,63% |
19,890 |
19,905 |
19,770 |
92.951,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,855 |
12:01 |
+0,095 |
+0,97% |
9,850 |
9,865 |
9,760 |
494.387,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,260 |
12:00 |
±0,000 |
±0,00% |
39,240 |
39,260 |
39,260 |
18.895,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,940 |
11:58 |
+0,020 |
+0,04% |
47,980 |
48,020 |
47,920 |
5.015,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,760 |
11:54 |
+0,600 |
+2,38% |
25,720 |
25,760 |
25,160 |
152.413,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,870 |
12:01 |
-0,080 |
-0,29% |
27,860 |
27,880 |
27,950 |
108.948,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,940 |
12:02 |
+0,540 |
+1,24% |
43,920 |
43,960 |
43,400 |
31.721,00 |
|
|
GEA GROUP AG |
660200 |
36,900 |
12:01 |
+0,440 |
+1,21% |
36,900 |
36,940 |
36,460 |
46.998,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,100 |
12:01 |
+0,100 |
+0,10% |
102,100 |
102,300 |
102,000 |
2.815,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,400 |
12:00 |
+2,000 |
+0,87% |
231,400 |
231,600 |
229,400 |
24.223,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,640 |
12:01 |
+1,040 |
+1,09% |
96,600 |
96,660 |
95,600 |
27.946,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,600 |
11:29 |
+0,200 |
+0,24% |
83,700 |
83,900 |
83,400 |
2.205,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,208 |
12:01 |
+0,094 |
+1,54% |
6,202 |
6,208 |
6,114 |
307.929,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,540 |
12:01 |
+0,200 |
+0,25% |
79,540 |
79,580 |
79,340 |
103.315,00 |
|
| | 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% |
37,800 |
37,840 |
37,860 |
1.974,00 |
|
|
HOCHTIEF AG |
607000 |
100,500 |
12:01 |
+1,150 |
+1,16% |
100,500 |
100,600 |
99,350 |
7.800,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,620 |
12:00 |
+0,770 |
+1,61% |
48,590 |
48,630 |
47,850 |
102.265,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
31,795 |
12:00 |
+0,360 |
+1,15% |
31,785 |
31,800 |
31,435 |
500.907,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,160 |
11:59 |
+0,140 |
+0,56% |
25,140 |
25,200 |
25,020 |
15.980,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,640 |
12:00 |
+0,320 |
+0,91% |
35,520 |
35,660 |
35,320 |
6.636,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,860 |
11:59 |
+0,045 |
+0,33% |
13,840 |
13,855 |
13,815 |
162.623,00 |
|
|
KION GROUP AG |
KGX888 |
43,220 |
09:44 |
+0,250 |
+0,58% |
43,930 |
43,960 |
42,970 |
300,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,800 |
12:00 |
+0,850 |
+1,23% |
69,750 |
69,850 |
68,950 |
8.329,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,880 |
11:53 |
-0,440 |
-2,28% |
18,860 |
18,940 |
19,320 |
82.952,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
123,800 |
11:59 |
-0,200 |
-0,16% |
123,600 |
124,000 |
124,000 |
6.517,00 |
|
|
LANXESS AG |
547040 |
27,510 |
12:01 |
+0,600 |
+2,23% |
27,510 |
27,540 |
26,910 |
59.100,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,760 |
12:01 |
+0,140 |
+0,17% |
82,700 |
82,780 |
82,620 |
21.652,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,928 |
12:01 |
+0,102 |
+1,49% |
6,928 |
6,932 |
6,826 |
1,20 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,670 |
12:01 |
+1,090 |
+1,52% |
72,650 |
72,670 |
71,580 |
890.432,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,300 |
12:00 |
+0,300 |
+0,20% |
152,200 |
152,300 |
152,000 |
28.562,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,550 |
11:51 |
-0,100 |
-0,15% |
66,500 |
66,600 |
66,650 |
12.969,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,700 |
12:01 |
+1,400 |
+0,62% |
227,600 |
227,800 |
226,300 |
8.603,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
409,100 |
12:01 |
+6,500 |
+1,61% |
409,000 |
409,200 |
402,600 |
50.150,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,750 |
11:19 |
+0,200 |
+0,27% |
74,250 |
74,450 |
73,550 |
49,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
83,200 |
12:00 |
-0,050 |
-0,06% |
83,150 |
83,300 |
83,250 |
5.471,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,850 |
12:01 |
+0,120 |
+0,87% |
13,840 |
13,860 |
13,730 |
166.463,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,460 |
12:01 |
+0,020 |
+0,15% |
13,460 |
13,480 |
13,440 |
3.293,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,020 |
12:01 |
+0,290 |
+0,60% |
49,010 |
49,020 |
48,730 |
252.353,00 |
|
|
PUMA SE |
696960 |
44,980 |
12:01 |
+0,210 |
+0,47% |
44,960 |
44,980 |
44,770 |
66.856,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,840 |
12:00 |
-0,100 |
-0,25% |
39,815 |
39,830 |
39,940 |
60.750,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
132,000 |
12:00 |
+2,900 |
+2,25% |
131,700 |
132,100 |
129,100 |
13.371,00 |
|
|
RHEINMETALL AG |
703000 |
542,400 |
12:01 |
+5,800 |
+1,08% |
542,000 |
542,400 |
536,600 |
95.898,00 |
|
|
RTL GROUP |
861149 |
29,600 |
11:32 |
-0,050 |
-0,17% |
29,400 |
29,450 |
29,650 |
1.067,00 |
|
|
RWE AG INH O.N. |
703712 |
32,500 |
12:01 |
-0,640 |
-1,93% |
32,480 |
32,500 |
33,140 |
633.251,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
170,960 |
12:01 |
+0,240 |
+0,14% |
170,940 |
170,980 |
170,720 |
135.655,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
282,300 |
12:01 |
-2,000 |
-0,70% |
282,100 |
282,300 |
284,300 |
20.301,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,600 |
12:01 |
+1,000 |
+1,44% |
70,550 |
70,650 |
69,600 |
9.896,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,720 |
12:01 |
+1,100 |
+0,62% |
178,680 |
178,720 |
177,620 |
201.358,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,020 |
12:00 |
+0,240 |
+1,21% |
20,010 |
20,030 |
19,780 |
1,19 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,260 |
12:01 |
+0,360 |
+0,69% |
52,200 |
52,260 |
51,900 |
49.557,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,650 |
11:58 |
+1,050 |
+1,41% |
75,550 |
75,700 |
74,600 |
10.607,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,700 |
12:01 |
-1,300 |
-1,65% |
77,600 |
77,800 |
79,000 |
162.412,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,620 |
11:57 |
-0,430 |
-0,86% |
49,640 |
49,740 |
50,050 |
35.023,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,400 |
10:44 |
+0,100 |
+0,17% |
60,300 |
60,600 |
60,300 |
1.442,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
62,000 |
11:43 |
-0,050 |
-0,08% |
61,950 |
62,050 |
62,050 |
2.785,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,950 |
11:59 |
+1,300 |
+2,91% |
45,850 |
46,000 |
44,650 |
10.642,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,100 |
12:00 |
+0,350 |
+0,35% |
101,000 |
101,100 |
100,750 |
17.007,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,620 |
12:00 |
-0,060 |
-0,44% |
13,610 |
13,630 |
13,680 |
44.360,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,750 |
09:09 |
+0,250 |
+0,36% |
70,900 |
71,000 |
69,500 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,425 |
12:01 |
+0,010 |
+0,08% |
12,425 |
12,435 |
12,415 |
40.979,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,964 |
12:00 |
+0,128 |
+2,65% |
4,962 |
4,966 |
4,836 |
560.049,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,640 |
11:54 |
+0,240 |
+1,07% |
22,620 |
22,640 |
22,400 |
14.295,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,350 |
12:02 |
+1,850 |
+1,60% |
117,250 |
117,350 |
115,500 |
219.216,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,170 |
12:00 |
+0,050 |
+0,18% |
28,140 |
28,150 |
28,120 |
321.703,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,550 |
11:59 |
+0,300 |
+0,29% |
102,300 |
102,450 |
102,250 |
6.358,00 |
|
|
ZALANDO SE |
ZAL111 |
23,660 |
09:54 |
-0,120 |
-0,50% |
23,960 |
23,990 |
23,780 |
2.351,00 |
|
