| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.629,27 |
14:10 |
-32,14 |
-0,33% |
- |
- |
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 |
16,680 |
11:28 |
+0,280 |
+1,71% |
16,580 |
16,680 |
16,400 |
140,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
228,100 |
11:13 |
-4,200 |
-1,81% |
228,700 |
228,900 |
232,300 |
62,00 |
|
|
AIRBUS SE |
938914 |
156,360 |
13:39 |
+0,280 |
+0,18% |
156,360 |
156,380 |
156,080 |
177,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,940 |
12:44 |
-0,040 |
-0,18% |
22,110 |
22,120 |
21,980 |
3.161,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,300 |
13:47 |
+0,300 |
+0,11% |
267,000 |
267,100 |
267,000 |
824,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,017 |
14:01 |
+0,007 |
+0,35% |
2,016 |
2,020 |
2,010 |
46.280,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
260,500 |
08:06 |
+2,500 |
+0,97% |
257,500 |
258,500 |
258,000 |
0,00 |
|
|
AURUBIS AG |
676650 |
76,500 |
13:32 |
+1,700 |
+2,27% |
76,350 |
76,450 |
74,800 |
105,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,305 |
14:03 |
+0,165 |
+0,34% |
49,220 |
49,230 |
49,140 |
16.932,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,580 |
13:45 |
+0,105 |
+0,38% |
27,590 |
27,600 |
27,475 |
2.822,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,380 |
12:00 |
-1,080 |
-2,32% |
45,300 |
45,320 |
46,460 |
112,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
27,040 |
09:55 |
-0,040 |
-0,15% |
27,060 |
27,100 |
27,080 |
178,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,550 |
12:33 |
-0,200 |
-0,14% |
140,650 |
140,750 |
140,750 |
76,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,150 |
12:07 |
-1,050 |
-2,32% |
44,000 |
44,050 |
45,200 |
180,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,950 |
12:56 |
-2,950 |
-2,76% |
103,800 |
103,850 |
106,900 |
159,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,120 |
08:02 |
+0,140 |
+0,19% |
74,920 |
74,940 |
74,980 |
0,00 |
|
|
CANCOM SE O.N. |
541910 |
29,600 |
08:06 |
+0,180 |
+0,61% |
29,380 |
29,420 |
29,420 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,100 |
13:29 |
-0,800 |
-0,79% |
99,500 |
99,600 |
100,900 |
2,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,625 |
12:04 |
-0,235 |
-1,70% |
13,880 |
13,890 |
13,860 |
15.030,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,480 |
08:06 |
-0,240 |
-0,84% |
28,440 |
28,500 |
28,720 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,540 |
10:15 |
+0,040 |
+0,07% |
61,180 |
61,220 |
61,500 |
30,00 |
|
|
COVESTRO AG O.N. |
606214 |
46,270 |
12:08 |
-1,690 |
-3,52% |
46,530 |
46,560 |
47,960 |
3.975,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,200 |
09:59 |
+0,050 |
+0,06% |
83,450 |
83,550 |
83,150 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,550 |
14:01 |
-0,640 |
-1,45% |
43,570 |
43,590 |
44,190 |
11.604,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,400 |
09:46 |
+0,400 |
+1,48% |
27,360 |
27,390 |
27,000 |
1.000,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,100 |
13:47 |
-2,200 |
-2,52% |
85,000 |
85,040 |
87,300 |
4.087,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,066 |
14:07 |
-0,052 |
-0,34% |
15,046 |
15,052 |
15,118 |
14.341,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,100 |
11:25 |
-1,500 |
-0,82% |
181,250 |
181,350 |
182,600 |
3,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,570 |
12:20 |
+0,470 |
+1,20% |
39,380 |
39,390 |
39,100 |
1.942,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,510 |
13:35 |
-0,220 |
-1,01% |
21,530 |
21,540 |
21,730 |
5.925,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,450 |
12:09 |
-0,050 |
-0,40% |
12,425 |
12,430 |
12,500 |
5.185,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,060 |
08:02 |
+0,440 |
+1,20% |
37,400 |
37,440 |
36,620 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
10:22 |
±0,000 |
±0,00% |
16,900 |
16,910 |
16,910 |
650,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,900 |
08:05 |
+0,100 |
+0,16% |
64,500 |
64,800 |
63,800 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,440 |
11:49 |
+0,080 |
+0,41% |
19,510 |
19,520 |
19,360 |
861,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,900 |
13:43 |
+0,205 |
+2,11% |
9,860 |
9,890 |
9,695 |
2.691,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,840 |
09:38 |
+1,360 |
+3,63% |
38,880 |
38,900 |
37,480 |
40,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,580 |
08:02 |
-0,820 |
-1,69% |
47,320 |
47,340 |
48,400 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,120 |
13:19 |
-0,800 |
-2,97% |
26,140 |
26,180 |
26,920 |
604,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,970 |
11:06 |
+0,310 |
+1,12% |
27,940 |
27,960 |
27,660 |
343,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
41,800 |
09:47 |
-1,220 |
-2,84% |
43,540 |
43,600 |
43,020 |
240,00 |
|
|
GEA GROUP AG |
660200 |
37,800 |
10:12 |
+0,360 |
+0,96% |
37,860 |
37,900 |
37,440 |
46,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,300 |
08:02 |
-1,000 |
-0,99% |
101,700 |
101,900 |
101,300 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,400 |
09:36 |
-0,100 |
-0,04% |
232,700 |
232,900 |
233,500 |
10,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,060 |
13:35 |
-0,420 |
-0,44% |
95,880 |
95,920 |
96,480 |
230,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,500 |
08:34 |
±0,000 |
±0,00% |
82,400 |
82,900 |
82,500 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,700 |
09:14 |
+0,026 |
+0,39% |
6,454 |
6,458 |
6,674 |
20.073,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
74,300 |
10:46 |
+0,960 |
+1,31% |
74,240 |
74,280 |
73,340 |
309,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,320 |
11:43 |
-0,320 |
-0,85% |
37,080 |
37,140 |
37,640 |
1.481,00 |
|
|
HOCHTIEF AG |
607000 |
98,850 |
08:00 |
+0,200 |
+0,20% |
99,200 |
99,350 |
98,650 |
8,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,360 |
11:13 |
-0,260 |
-0,50% |
51,580 |
51,620 |
51,620 |
52,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,030 |
12:06 |
+0,135 |
+0,41% |
33,220 |
33,230 |
32,895 |
1.744,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,380 |
08:02 |
+0,100 |
+0,40% |
25,420 |
25,440 |
25,280 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,460 |
09:03 |
-0,080 |
-0,23% |
35,100 |
35,160 |
35,540 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,160 |
12:14 |
+0,620 |
+4,58% |
14,125 |
14,165 |
13,540 |
1.412,00 |
|
|
KION GROUP AG |
KGX888 |
43,670 |
10:18 |
-0,260 |
-0,59% |
43,600 |
43,630 |
43,930 |
110,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,750 |
08:02 |
-0,550 |
-0,78% |
70,200 |
70,250 |
70,300 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,230 |
11:07 |
-0,100 |
-0,52% |
19,140 |
19,180 |
19,330 |
353,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
126,000 |
09:03 |
+2,400 |
+1,94% |
124,200 |
124,600 |
123,600 |
0,00 |
|
|
LANXESS AG |
547040 |
26,200 |
08:06 |
+0,230 |
+0,89% |
26,410 |
26,440 |
25,970 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
79,880 |
10:54 |
+2,740 |
+3,55% |
80,180 |
80,440 |
77,140 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,714 |
13:59 |
-0,046 |
-0,68% |
6,698 |
6,702 |
6,760 |
66.706,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,530 |
14:09 |
-3,660 |
-4,87% |
71,480 |
71,510 |
75,190 |
38.619,00 |
|
|
MERCK KGAA O.N. |
659990 |
150,000 |
09:31 |
+0,250 |
+0,17% |
148,900 |
149,000 |
149,750 |
42,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,500 |
12:11 |
+2,200 |
+3,42% |
66,400 |
66,500 |
64,300 |
4,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
226,800 |
10:14 |
+3,100 |
+1,39% |
227,500 |
227,700 |
223,700 |
75,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
413,700 |
13:58 |
-1,300 |
-0,31% |
413,500 |
413,600 |
415,000 |
420,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,300 |
08:02 |
+1,050 |
+1,47% |
72,250 |
72,450 |
71,250 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
82,050 |
11:57 |
-0,050 |
-0,06% |
82,850 |
82,950 |
82,100 |
168,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,200 |
12:09 |
-0,070 |
-0,53% |
13,220 |
13,240 |
13,270 |
600,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
08:02 |
-0,040 |
-0,30% |
13,500 |
13,520 |
13,480 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,300 |
13:25 |
-1,020 |
-2,07% |
48,200 |
48,220 |
49,320 |
3.439,00 |
|
|
PUMA SE |
696960 |
43,580 |
14:05 |
-0,770 |
-1,74% |
43,540 |
43,580 |
44,350 |
628,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,505 |
12:21 |
+0,345 |
+0,88% |
39,310 |
39,330 |
39,160 |
160,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
129,000 |
13:04 |
+0,700 |
+0,55% |
128,500 |
128,700 |
128,300 |
400,00 |
|
|
RHEINMETALL AG |
703000 |
519,600 |
13:49 |
-3,800 |
-0,73% |
518,200 |
518,400 |
523,400 |
425,00 |
|
|
RTL GROUP |
861149 |
29,000 |
13:36 |
-0,200 |
-0,68% |
28,950 |
29,050 |
29,200 |
2.495,00 |
|
|
RWE AG INH O.N. |
703712 |
33,000 |
13:47 |
-0,130 |
-0,39% |
33,010 |
33,020 |
33,130 |
2.972,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
170,100 |
12:07 |
-1,540 |
-0,90% |
170,360 |
170,380 |
171,640 |
306,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
287,900 |
09:10 |
-4,600 |
-1,57% |
286,700 |
287,000 |
292,500 |
15,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,800 |
09:03 |
-0,200 |
-0,29% |
68,850 |
68,950 |
69,000 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,360 |
14:09 |
+0,200 |
+0,11% |
177,380 |
177,400 |
177,160 |
556,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,375 |
14:00 |
+0,250 |
+1,31% |
19,330 |
19,340 |
19,125 |
7.358,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,380 |
13:11 |
-0,980 |
-1,84% |
52,180 |
52,200 |
53,360 |
250,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,550 |
11:28 |
-1,100 |
-1,47% |
73,100 |
73,250 |
74,650 |
25,00 |
|
|
SIXT SE ST O.N. |
723132 |
90,200 |
10:10 |
-1,300 |
-1,42% |
90,500 |
90,600 |
91,500 |
30,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,850 |
08:02 |
-0,300 |
-0,59% |
49,920 |
50,000 |
51,150 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,900 |
08:05 |
+0,300 |
+0,51% |
58,800 |
59,000 |
58,600 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
60,200 |
08:02 |
+0,100 |
+0,17% |
59,800 |
59,900 |
60,100 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,450 |
11:36 |
+0,450 |
+0,98% |
47,050 |
47,100 |
46,000 |
29,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,850 |
13:45 |
+0,400 |
+0,40% |
100,600 |
100,650 |
100,450 |
75,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,910 |
08:06 |
-0,050 |
-0,39% |
13,430 |
13,450 |
12,960 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,750 |
08:06 |
-0,550 |
-0,77% |
70,900 |
70,950 |
71,300 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,530 |
09:03 |
-0,020 |
-0,16% |
12,485 |
12,495 |
12,550 |
1.680,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,789 |
13:55 |
+0,027 |
+0,57% |
4,785 |
4,788 |
4,762 |
4.867,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,800 |
12:25 |
-0,200 |
-0,87% |
22,640 |
22,680 |
23,000 |
300,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,600 |
14:08 |
-3,600 |
-2,97% |
117,450 |
117,500 |
121,200 |
4.561,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,660 |
13:52 |
+1,450 |
+5,53% |
27,750 |
27,770 |
26,210 |
11.978,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
100,900 |
13:48 |
-0,300 |
-0,30% |
100,550 |
100,700 |
101,200 |
100,00 |
|
|
ZALANDO SE |
ZAL111 |
24,940 |
12:43 |
-0,760 |
-2,96% |
24,870 |
24,890 |
25,700 |
997,00 |
|
