| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.009,14 |
09:02 |
+23,64 |
+0,24% |
- |
- |
9.985,50 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.068,57 |
14.05. |
+2,73 |
+0,07% |
- |
- |
4.068,57 |
-- |
|
|
ZALANDO SE |
ZAL111 |
24,560 |
08:07 |
-0,160 |
-0,65% |
24,420 |
24,480 |
24,720 |
0,00 |
 |
|
WACKER CHEMIE O.N. |
WCH888 |
103,100 |
09:02 |
+0,350 |
+0,34% |
102,950 |
103,300 |
102,750 |
8.515,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,100 |
09:01 |
+0,050 |
+0,18% |
28,100 |
28,130 |
28,050 |
66.608,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
122,300 |
09:02 |
+0,450 |
+0,37% |
122,200 |
122,250 |
121,850 |
16.827,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,500 |
09:00 |
+0,300 |
+1,29% |
23,500 |
23,640 |
23,200 |
6.402,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,748 |
09:02 |
-0,182 |
-3,69% |
4,751 |
4,760 |
4,930 |
237.717,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,695 |
09:02 |
+0,045 |
+0,39% |
11,690 |
11,710 |
11,650 |
10.765,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,500 |
08:12 |
+0,200 |
+0,29% |
69,200 |
69,450 |
68,300 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
14,100 |
09:01 |
-0,020 |
-0,14% |
14,060 |
14,120 |
14,120 |
5.223,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,150 |
09:00 |
±0,000 |
±0,00% |
101,900 |
102,050 |
102,150 |
1.414,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
50,100 |
09:01 |
+0,250 |
+0,50% |
50,100 |
50,300 |
49,850 |
2.475,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,750 |
09:00 |
-0,150 |
-0,24% |
61,800 |
62,000 |
61,900 |
105,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,700 |
09:01 |
+0,300 |
+0,55% |
54,500 |
54,800 |
54,400 |
1.358,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,550 |
09:02 |
+0,450 |
+0,90% |
50,500 |
50,800 |
50,100 |
2.418,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,850 |
09:01 |
-0,050 |
-0,06% |
81,700 |
81,850 |
81,900 |
7.520,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,000 |
09:01 |
+0,600 |
+0,83% |
72,900 |
73,300 |
72,400 |
384,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,040 |
09:01 |
-0,040 |
-0,08% |
52,980 |
53,060 |
53,080 |
8.603,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,430 |
09:02 |
+0,290 |
+1,20% |
24,420 |
24,450 |
24,140 |
111.912,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
186,520 |
09:02 |
+1,280 |
+0,69% |
186,420 |
186,540 |
185,240 |
30.343,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,550 |
09:00 |
+0,250 |
+0,35% |
71,350 |
71,550 |
71,300 |
664,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
290,400 |
09:00 |
+0,900 |
+0,31% |
289,800 |
290,300 |
289,500 |
548,00 |
|
|
SAP SE O.N. |
716460 |
175,900 |
09:02 |
+1,220 |
+0,70% |
175,780 |
175,860 |
174,680 |
21.345,00 |
|
|
RWE AG INH O.N. |
703712 |
35,020 |
09:02 |
+0,070 |
+0,20% |
35,000 |
35,030 |
34,950 |
120.875,00 |
|
|
RTL GROUP |
861149 |
29,500 |
08:11 |
-0,100 |
-0,34% |
29,750 |
29,800 |
29,600 |
0,00 |
|
|
RHEINMETALL AG |
703000 |
520,200 |
09:02 |
-1,400 |
-0,27% |
520,000 |
520,600 |
521,600 |
9.778,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,700 |
09:02 |
+0,700 |
+0,59% |
118,300 |
118,800 |
118,000 |
3.079,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,710 |
09:01 |
+0,170 |
+0,41% |
41,680 |
41,755 |
41,540 |
3.078,00 |
|
|
PUMA SE |
696960 |
51,500 |
09:00 |
-0,360 |
-0,69% |
51,500 |
51,620 |
51,860 |
3.912,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,720 |
09:02 |
+0,180 |
+0,36% |
50,660 |
50,740 |
50,540 |
3.065,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,740 |
09:02 |
+0,040 |
+0,27% |
14,740 |
14,840 |
14,700 |
1.358,00 |
|
|
NORDEX SE O.N. |
A0D655 |
15,020 |
09:02 |
-0,100 |
-0,66% |
15,000 |
15,050 |
15,120 |
81.294,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
85,550 |
09:01 |
+0,500 |
+0,59% |
85,350 |
85,550 |
85,050 |
341,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
88,850 |
08:07 |
+2,400 |
+2,78% |
88,100 |
88,700 |
86,450 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
448,800 |
09:02 |
+2,100 |
+0,47% |
448,700 |
449,200 |
446,700 |
3.541,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
236,000 |
09:01 |
+1,000 |
+0,43% |
235,900 |
236,100 |
235,000 |
1.420,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
09:00 |
-0,100 |
-0,15% |
67,750 |
67,950 |
67,850 |
206,00 |
|
|
MERCK KGAA O.N. |
659990 |
158,300 |
14.05. / 17:35 |
+3,800 |
+2,46% |
0,000 |
0,000 |
158,300 |
298.795,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,480 |
09:02 |
+0,150 |
+0,22% |
69,450 |
69,490 |
69,330 |
41.331,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,866 |
09:01 |
+0,020 |
+0,29% |
6,856 |
6,866 |
6,846 |
71.946,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,200 |
14.05. / 17:35 |
-1,420 |
-1,72% |
0,000 |
0,000 |
81,200 |
148.181,00 |
|
|
LANXESS AG |
547040 |
27,590 |
09:01 |
+0,090 |
+0,33% |
27,580 |
27,660 |
27,500 |
970,00 |
|
|
KRONES AG O.N. |
633500 |
128,000 |
09:00 |
+0,400 |
+0,31% |
128,000 |
129,000 |
127,600 |
85,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,600 |
09:01 |
+0,290 |
+1,50% |
19,640 |
19,780 |
19,310 |
522,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,100 |
09:02 |
+0,450 |
+0,61% |
74,000 |
74,200 |
73,650 |
1.362,00 |
|
|
KION GROUP AG |
KGX888 |
45,720 |
14.05. / 21:49 |
-0,020 |
-0,04% |
45,590 |
45,730 |
45,720 |
100,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,750 |
09:02 |
-0,515 |
-3,61% |
13,730 |
13,795 |
14,265 |
36.022,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,160 |
09:02 |
+0,060 |
+0,17% |
35,000 |
35,140 |
35,100 |
1.434,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,940 |
09:00 |
+0,060 |
+0,22% |
26,940 |
27,060 |
26,880 |
525,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
37,220 |
09:02 |
+0,020 |
+0,05% |
37,200 |
37,230 |
37,200 |
47.354,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,020 |
09:02 |
-1,220 |
-2,48% |
48,010 |
48,130 |
49,240 |
7.121,00 |
|
|
HOCHTIEF AG |
607000 |
103,100 |
09:01 |
±0,000 |
±0,00% |
103,300 |
103,800 |
103,100 |
2.615,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,100 |
08:07 |
-0,140 |
-0,37% |
38,640 |
38,780 |
38,240 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,040 |
09:01 |
-0,420 |
-0,51% |
81,800 |
81,920 |
82,460 |
3.011,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,886 |
14.05. / 17:37 |
+0,272 |
+4,84% |
0,000 |
0,000 |
5,886 |
4,55 Mio. |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,000 |
09:00 |
+0,500 |
+0,60% |
83,500 |
84,000 |
83,500 |
3,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,150 |
09:01 |
+0,100 |
+0,10% |
102,000 |
102,200 |
102,050 |
2.083,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,800 |
09:02 |
+1,800 |
+0,79% |
228,900 |
229,200 |
227,000 |
5.583,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
97,150 |
09:02 |
-3,350 |
-3,33% |
97,100 |
97,500 |
100,500 |
17.638,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
38,200 |
09:02 |
+0,160 |
+0,42% |
38,100 |
38,200 |
38,040 |
1.416,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,060 |
09:02 |
+0,100 |
+0,23% |
43,000 |
43,080 |
42,960 |
874,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,560 |
09:02 |
-0,090 |
-0,31% |
28,510 |
28,560 |
28,650 |
9.271,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,840 |
09:02 |
-0,160 |
-0,67% |
23,880 |
23,920 |
24,000 |
12.454,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,600 |
14.05. / 17:41 |
+2,660 |
+5,55% |
0,000 |
0,000 |
50,600 |
374.446,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,890 |
09:00 |
-0,260 |
-0,63% |
40,970 |
41,100 |
41,150 |
12.499,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,370 |
09:01 |
+0,100 |
+0,97% |
10,350 |
10,380 |
10,270 |
26.648,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,870 |
09:02 |
+0,170 |
+0,82% |
20,880 |
20,900 |
20,700 |
14.571,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
73,200 |
08:07 |
-0,500 |
-0,68% |
73,100 |
74,400 |
73,700 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,970 |
09:00 |
+0,020 |
+0,12% |
16,950 |
16,970 |
16,950 |
7.129,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,500 |
09:02 |
+0,240 |
+0,54% |
44,480 |
44,660 |
44,260 |
7.010,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,110 |
09:02 |
+0,070 |
+0,54% |
13,095 |
13,115 |
13,040 |
113.288,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,080 |
09:01 |
+0,070 |
+0,32% |
22,070 |
22,080 |
22,010 |
43.165,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,450 |
09:02 |
+0,060 |
+0,15% |
39,440 |
39,460 |
39,390 |
35.934,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
178,100 |
09:01 |
-2,150 |
-1,19% |
177,750 |
178,000 |
180,250 |
18.668,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,088 |
09:02 |
+0,058 |
+0,36% |
16,080 |
16,090 |
16,030 |
170.142,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,900 |
09:02 |
+0,460 |
+0,54% |
85,800 |
85,940 |
85,440 |
4.667,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
30,720 |
09:02 |
-1,270 |
-3,97% |
30,630 |
30,760 |
31,990 |
103.627,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,900 |
08:10 |
+0,150 |
+0,36% |
41,860 |
41,900 |
41,750 |
500,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,700 |
09:02 |
-1,350 |
-1,67% |
79,600 |
79,950 |
81,050 |
2.761,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,850 |
09:02 |
+0,110 |
+0,23% |
48,870 |
48,960 |
48,740 |
1.072,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,320 |
09:02 |
+0,220 |
+0,35% |
62,320 |
62,400 |
62,100 |
6.766,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,120 |
09:00 |
-0,120 |
-0,42% |
28,100 |
28,240 |
28,240 |
623,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,325 |
14.05. / 17:40 |
+0,445 |
+3,21% |
0,000 |
0,000 |
14,325 |
7,51 Mio. |
|
|
CARL ZEISS MEDITEC AG |
531370 |
96,200 |
09:02 |
-0,050 |
-0,05% |
96,050 |
96,250 |
96,250 |
1.497,00 |
|
|
CANCOM SE O.N. |
541910 |
31,580 |
14.05. / 17:35 |
+2,060 |
+6,98% |
0,000 |
0,000 |
31,580 |
127.375,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
72,040 |
09:02 |
+0,600 |
+0,84% |
71,980 |
72,140 |
71,440 |
24.152,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
104,250 |
09:02 |
+0,500 |
+0,48% |
104,200 |
104,300 |
103,750 |
13.972,00 |
|
|
BILFINGER SE O.N. |
590900 |
47,950 |
09:02 |
+1,450 |
+3,12% |
47,700 |
47,950 |
46,500 |
18.454,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,200 |
09:02 |
+0,150 |
+0,10% |
145,150 |
145,250 |
145,050 |
946,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,700 |
09:00 |
+0,240 |
+0,79% |
30,780 |
30,940 |
30,460 |
2.138,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,240 |
09:01 |
+0,520 |
+1,14% |
46,220 |
46,380 |
45,720 |
4.694,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,430 |
09:02 |
-0,790 |
-2,70% |
28,430 |
28,500 |
29,220 |
270.563,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,460 |
09:02 |
+0,100 |
+0,20% |
49,470 |
49,500 |
49,360 |
21.398,00 |
|
|
AURUBIS AG |
676650 |
76,750 |
09:02 |
+0,300 |
+0,39% |
76,700 |
76,950 |
76,450 |
15.144,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
247,500 |
09:00 |
+1,500 |
+0,61% |
246,000 |
249,000 |
246,000 |
36,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,135 |
08:20 |
+0,002 |
+0,09% |
2,150 |
2,160 |
2,133 |
0,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,400 |
14.05. / 17:44 |
-0,700 |
-0,26% |
0,000 |
0,000 |
265,400 |
801.677,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,660 |
09:00 |
+0,050 |
+0,22% |
22,620 |
22,670 |
22,610 |
13.601,00 |
|
|
AIRBUS SE |
938914 |
159,260 |
09:00 |
+0,580 |
+0,37% |
159,640 |
159,800 |
158,680 |
1.473,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
226,900 |
09:01 |
-0,200 |
-0,09% |
226,900 |
227,200 |
227,100 |
2.478,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,680 |
09:00 |
+0,080 |
+0,45% |
17,540 |
17,700 |
17,600 |
680,00 |
|
