| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.703,35 |
14:38 |
+100,48 |
+1,05% |
- |
- |
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 |
16,420 |
14:29 |
+0,240 |
+1,48% |
16,420 |
16,460 |
16,180 |
7.381,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,700 |
14:36 |
+0,700 |
+0,31% |
225,600 |
225,700 |
225,000 |
80.028,00 |
|
|
AIRBUS SE |
938914 |
156,820 |
14:38 |
+2,560 |
+1,66% |
156,800 |
156,860 |
154,260 |
54.139,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,170 |
14:37 |
+0,310 |
+1,42% |
22,160 |
22,180 |
21,860 |
165.510,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
268,900 |
14:36 |
+4,700 |
+1,78% |
268,800 |
269,000 |
264,200 |
308.215,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,028 |
10:52 |
-0,007 |
-0,34% |
2,058 |
2,063 |
2,035 |
4.250,00 |
 |
|
ATOSS SOFTWARE AG |
510440 |
242,500 |
14:24 |
+0,500 |
+0,21% |
241,000 |
243,000 |
242,000 |
741,00 |
|
|
AURUBIS AG |
676650 |
69,650 |
14:36 |
+2,700 |
+4,03% |
69,650 |
69,750 |
66,950 |
131.902,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,625 |
14:38 |
+0,555 |
+1,13% |
49,625 |
49,630 |
49,070 |
657.882,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,215 |
14:37 |
+0,195 |
+0,70% |
28,215 |
28,230 |
28,020 |
677.889,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,760 |
14:36 |
+0,400 |
+0,88% |
45,740 |
45,780 |
45,360 |
16.096,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,080 |
14:36 |
+0,480 |
+1,68% |
29,060 |
29,100 |
28,600 |
26.662,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,050 |
14:36 |
+0,900 |
+0,63% |
144,050 |
144,100 |
143,150 |
57.120,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,300 |
14:25 |
+0,900 |
+2,07% |
44,200 |
44,250 |
43,400 |
8.114,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,550 |
14:37 |
+1,050 |
+1,02% |
103,500 |
103,550 |
102,500 |
204.810,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,180 |
14:36 |
+0,680 |
+0,90% |
76,180 |
76,200 |
75,500 |
31.493,00 |
|
|
CANCOM SE O.N. |
541910 |
29,700 |
14:29 |
-0,200 |
-0,67% |
29,640 |
29,720 |
29,900 |
13.770,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,300 |
14:37 |
+2,500 |
+2,56% |
100,200 |
100,400 |
97,800 |
32.461,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,840 |
14:37 |
+0,120 |
+0,87% |
13,835 |
13,840 |
13,720 |
1,05 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,500 |
14:33 |
-0,120 |
-0,42% |
28,480 |
28,540 |
28,620 |
20.032,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,380 |
14:37 |
+0,820 |
+1,33% |
62,360 |
62,420 |
61,560 |
69.428,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,000 |
14:36 |
+0,580 |
+1,22% |
47,990 |
48,010 |
47,420 |
85.684,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,800 |
14:19 |
+0,300 |
+0,36% |
83,700 |
83,800 |
83,500 |
7.771,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,580 |
14:17 |
-0,390 |
-0,95% |
40,580 |
40,610 |
40,970 |
3.494,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,390 |
14:33 |
+0,430 |
+1,66% |
26,370 |
26,400 |
25,960 |
157.996,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,420 |
14:37 |
+0,700 |
+0,84% |
84,380 |
84,420 |
83,720 |
167.524,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,564 |
14:37 |
+0,306 |
+2,01% |
15,562 |
15,566 |
15,258 |
2,88 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,700 |
14:36 |
-0,200 |
-0,11% |
184,650 |
184,750 |
184,900 |
41.409,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,380 |
14:37 |
-1,420 |
-3,57% |
38,370 |
38,390 |
39,800 |
1,37 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
21,820 |
14:37 |
+0,160 |
+0,74% |
21,820 |
21,830 |
21,660 |
1,89 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,685 |
14:33 |
+0,065 |
+0,52% |
12,680 |
12,685 |
12,620 |
585.195,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,420 |
14:35 |
+1,060 |
+2,76% |
39,340 |
39,420 |
38,360 |
15.820,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
14:32 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
343.282,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
12:16 |
+1,500 |
+2,31% |
66,600 |
66,800 |
64,800 |
31,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,980 |
14:37 |
+0,210 |
+1,06% |
19,980 |
19,990 |
19,770 |
172.910,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,805 |
14:37 |
+0,045 |
+0,46% |
9,800 |
9,810 |
9,760 |
948.482,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,790 |
14:35 |
+0,530 |
+1,35% |
39,770 |
39,810 |
39,260 |
44.567,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,860 |
14:33 |
-0,060 |
-0,13% |
47,840 |
47,880 |
47,920 |
7.523,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,960 |
14:37 |
+0,800 |
+3,18% |
25,940 |
25,980 |
25,160 |
236.249,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,900 |
14:38 |
-0,050 |
-0,18% |
27,890 |
27,910 |
27,950 |
169.384,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,880 |
14:37 |
+0,480 |
+1,11% |
43,820 |
43,880 |
43,400 |
35.513,00 |
|
|
GEA GROUP AG |
660200 |
36,880 |
14:36 |
+0,420 |
+1,15% |
36,860 |
36,900 |
36,460 |
64.794,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,700 |
14:18 |
+0,700 |
+0,69% |
102,600 |
102,800 |
102,000 |
4.429,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,000 |
14:33 |
+3,600 |
+1,57% |
232,900 |
233,000 |
229,400 |
37.681,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,840 |
14:38 |
+1,240 |
+1,30% |
96,840 |
96,860 |
95,600 |
100.620,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,600 |
14:22 |
+0,200 |
+0,24% |
83,600 |
83,900 |
83,400 |
2.296,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,172 |
14:33 |
+0,058 |
+0,95% |
6,166 |
6,174 |
6,114 |
535.106,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,820 |
14:36 |
+0,480 |
+0,60% |
79,800 |
79,840 |
79,340 |
169.593,00 |
|
| | 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% |
37,660 |
37,740 |
37,860 |
1.974,00 |
|
|
HOCHTIEF AG |
607000 |
100,800 |
14:25 |
+1,450 |
+1,46% |
100,700 |
100,900 |
99,350 |
11.043,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,710 |
14:35 |
+0,860 |
+1,80% |
48,590 |
48,620 |
47,850 |
162.037,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,005 |
14:38 |
+0,570 |
+1,81% |
32,000 |
32,010 |
31,435 |
1,01 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,240 |
14:36 |
+0,220 |
+0,88% |
25,220 |
25,240 |
25,020 |
26.246,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,540 |
14:25 |
+0,220 |
+0,62% |
35,460 |
35,580 |
35,320 |
11.117,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,890 |
14:37 |
+0,075 |
+0,54% |
13,885 |
13,895 |
13,815 |
221.036,00 |
|
|
KION GROUP AG |
KGX888 |
43,220 |
09:44 |
+0,250 |
+0,58% |
44,250 |
44,310 |
42,970 |
300,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,650 |
14:32 |
+0,700 |
+1,02% |
69,600 |
69,700 |
68,950 |
14.560,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,180 |
14:28 |
-0,140 |
-0,72% |
19,150 |
19,210 |
19,320 |
108.013,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
124,000 |
14:33 |
±0,000 |
±0,00% |
123,800 |
124,000 |
124,000 |
6.821,00 |
|
|
LANXESS AG |
547040 |
27,750 |
14:36 |
+0,840 |
+3,12% |
27,740 |
27,770 |
26,910 |
99.753,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,520 |
14:37 |
+0,900 |
+1,09% |
83,460 |
83,540 |
82,620 |
34.155,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,938 |
14:37 |
+0,112 |
+1,64% |
6,932 |
6,938 |
6,826 |
1,66 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,860 |
14:38 |
+1,280 |
+1,79% |
72,860 |
72,870 |
71,580 |
1,42 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
152,450 |
14:34 |
+0,450 |
+0,30% |
152,350 |
152,450 |
152,000 |
37.554,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,600 |
14:34 |
-0,050 |
-0,08% |
66,550 |
66,700 |
66,650 |
18.959,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,100 |
14:36 |
+1,800 |
+0,80% |
228,000 |
228,200 |
226,300 |
14.666,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
410,900 |
14:36 |
+8,300 |
+2,06% |
410,800 |
411,000 |
402,600 |
70.212,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,750 |
11:19 |
+0,200 |
+0,27% |
73,750 |
73,900 |
73,550 |
49,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
83,250 |
14:38 |
±0,000 |
±0,00% |
83,250 |
83,300 |
83,250 |
8.847,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,630 |
14:37 |
-0,100 |
-0,73% |
13,610 |
13,630 |
13,730 |
285.737,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
13:32 |
±0,000 |
±0,00% |
13,420 |
13,460 |
13,440 |
9.047,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,440 |
14:37 |
+0,710 |
+1,46% |
49,430 |
49,460 |
48,730 |
350.956,00 |
|
|
PUMA SE |
696960 |
45,450 |
14:36 |
+0,680 |
+1,52% |
45,440 |
45,460 |
44,770 |
103.945,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,975 |
14:35 |
+0,035 |
+0,09% |
39,970 |
39,985 |
39,940 |
97.473,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
133,300 |
14:31 |
+4,200 |
+3,25% |
133,100 |
133,400 |
129,100 |
20.543,00 |
|
|
RHEINMETALL AG |
703000 |
543,400 |
14:38 |
+6,800 |
+1,27% |
543,400 |
543,600 |
536,600 |
135.791,00 |
|
|
RTL GROUP |
861149 |
29,700 |
14:10 |
+0,050 |
+0,17% |
29,650 |
29,750 |
29,650 |
2.717,00 |
|
|
RWE AG INH O.N. |
703712 |
32,460 |
14:37 |
-0,680 |
-2,05% |
32,460 |
32,470 |
33,140 |
888.881,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
171,080 |
14:38 |
+0,360 |
+0,21% |
171,060 |
171,100 |
170,720 |
201.831,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
284,900 |
14:38 |
+0,600 |
+0,21% |
284,600 |
285,000 |
284,300 |
35.603,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,950 |
14:28 |
+1,350 |
+1,94% |
70,950 |
71,050 |
69,600 |
16.826,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
179,460 |
14:37 |
+1,840 |
+1,04% |
179,460 |
179,500 |
177,620 |
327.173,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,020 |
14:37 |
+0,240 |
+1,21% |
20,010 |
20,030 |
19,780 |
1,79 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,520 |
14:38 |
+0,620 |
+1,19% |
52,500 |
52,540 |
51,900 |
127.169,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,600 |
14:24 |
+1,000 |
+1,34% |
75,600 |
75,700 |
74,600 |
15.920,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,700 |
14:34 |
-1,300 |
-1,65% |
77,600 |
77,700 |
79,000 |
216.894,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,780 |
14:35 |
-0,270 |
-0,54% |
49,740 |
49,820 |
50,050 |
42.199,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,300 |
14:31 |
±0,000 |
±0,00% |
60,300 |
60,500 |
60,300 |
1.508,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
61,850 |
14:29 |
-0,200 |
-0,32% |
61,800 |
61,900 |
62,050 |
6.539,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,850 |
14:37 |
+1,200 |
+2,69% |
45,900 |
46,000 |
44,650 |
15.629,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,450 |
14:36 |
+0,700 |
+0,69% |
101,400 |
101,450 |
100,750 |
28.520,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,740 |
14:29 |
+0,060 |
+0,44% |
13,740 |
13,760 |
13,680 |
82.425,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,750 |
09:09 |
+0,250 |
+0,36% |
71,150 |
71,250 |
69,500 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,450 |
14:28 |
+0,035 |
+0,28% |
12,450 |
12,460 |
12,415 |
123.416,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,988 |
14:37 |
+0,152 |
+3,14% |
4,985 |
4,988 |
4,836 |
989.844,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,720 |
14:12 |
+0,320 |
+1,43% |
22,700 |
22,740 |
22,400 |
20.017,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,550 |
14:37 |
+2,050 |
+1,77% |
117,500 |
117,600 |
115,500 |
334.817,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,210 |
14:36 |
+0,090 |
+0,32% |
28,200 |
28,210 |
28,120 |
455.109,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,750 |
14:36 |
+0,500 |
+0,49% |
102,650 |
102,750 |
102,250 |
14.167,00 |
|
|
ZALANDO SE |
ZAL111 |
24,110 |
12:23 |
+0,330 |
+1,39% |
24,310 |
24,320 |
23,780 |
2.476,00 |
|
