| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.932,92 |
16:01 |
+79,11 |
+0,80% |
- |
- |
9.853,81 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.044,46 |
08.05. |
+13,19 |
+0,33% |
- |
- |
4.044,46 |
-- |
|
|
ZALANDO SE |
ZAL111 |
24,550 |
15:40 |
-0,570 |
-2,27% |
24,410 |
24,430 |
25,120 |
760,00 |
 |
|
WACKER CHEMIE O.N. |
WCH888 |
100,850 |
16:01 |
-1,800 |
-1,75% |
100,800 |
100,950 |
102,650 |
21.186,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,540 |
16:01 |
-0,710 |
-2,51% |
27,530 |
27,550 |
28,250 |
739.807,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,900 |
16:01 |
+0,700 |
+0,60% |
117,850 |
117,900 |
117,200 |
232.552,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,020 |
15:59 |
+0,020 |
+0,09% |
23,000 |
23,040 |
23,000 |
118.411,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,867 |
16:00 |
+0,030 |
+0,62% |
4,864 |
4,870 |
4,837 |
651.858,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,680 |
16:01 |
+0,190 |
+1,65% |
11,675 |
11,685 |
11,490 |
325.590,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,200 |
13:30 |
-0,350 |
-0,51% |
68,500 |
68,600 |
68,550 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
13,600 |
16:00 |
+0,100 |
+0,74% |
13,590 |
13,610 |
13,500 |
109.276,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
104,150 |
16:01 |
+0,150 |
+0,14% |
104,100 |
104,150 |
104,000 |
35.420,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
48,900 |
15:59 |
-0,350 |
-0,71% |
48,750 |
48,900 |
49,250 |
23.603,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,950 |
15:47 |
+0,250 |
+0,40% |
62,900 |
63,000 |
62,700 |
3.579,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,700 |
15:34 |
-0,500 |
-0,82% |
60,600 |
60,800 |
61,200 |
4.851,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,420 |
15:59 |
-0,200 |
-0,43% |
46,300 |
46,340 |
46,620 |
123.594,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,000 |
16:01 |
-0,200 |
-0,25% |
78,950 |
79,050 |
79,200 |
33.447,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,650 |
15:58 |
-0,650 |
-0,87% |
73,550 |
73,650 |
74,300 |
7.599,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,160 |
16:01 |
+0,280 |
+0,54% |
52,140 |
52,180 |
51,880 |
163.282,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,570 |
16:01 |
+1,010 |
+4,48% |
23,560 |
23,590 |
22,560 |
3,68 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
184,240 |
16:01 |
+2,660 |
+1,46% |
184,260 |
184,300 |
181,580 |
360.586,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,950 |
15:59 |
+0,200 |
+0,28% |
71,900 |
71,950 |
71,750 |
16.552,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
280,200 |
15:59 |
+3,200 |
+1,16% |
280,800 |
281,000 |
277,000 |
16.922,00 |
|
|
SAP SE O.N. |
716460 |
177,120 |
16:01 |
+0,660 |
+0,37% |
177,120 |
177,160 |
176,460 |
435.634,00 |
|
|
RWE AG INH O.N. |
703712 |
33,560 |
16:00 |
+0,550 |
+1,67% |
33,550 |
33,560 |
33,010 |
894.293,00 |
|
|
RTL GROUP |
861149 |
29,750 |
13:00 |
-0,050 |
-0,17% |
29,750 |
29,800 |
29,800 |
558,00 |
|
|
RHEINMETALL AG |
703000 |
536,800 |
16:01 |
+2,000 |
+0,37% |
536,600 |
537,000 |
534,800 |
71.709,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
124,300 |
15:56 |
-3,900 |
-3,04% |
124,100 |
124,400 |
128,200 |
37.238,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,265 |
16:01 |
+0,245 |
+0,61% |
40,260 |
40,275 |
40,020 |
154.191,00 |
|
|
PUMA SE |
696960 |
51,880 |
16:01 |
+1,740 |
+3,47% |
51,860 |
51,900 |
50,140 |
545.924,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,760 |
16:01 |
+0,560 |
+1,14% |
49,740 |
49,760 |
49,200 |
177.671,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,560 |
15:58 |
+0,060 |
+0,44% |
13,560 |
13,580 |
13,500 |
42.511,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,130 |
16:01 |
+0,140 |
+1,00% |
14,120 |
14,140 |
13,990 |
184.052,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,450 |
15:55 |
-0,600 |
-0,71% |
84,450 |
84,550 |
85,050 |
6.572,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
76,500 |
08:01 |
-0,150 |
-0,20% |
74,400 |
74,500 |
76,650 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
436,800 |
16:01 |
+3,400 |
+0,78% |
436,800 |
436,900 |
433,400 |
87.994,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
234,300 |
16:01 |
+2,100 |
+0,90% |
234,200 |
234,400 |
232,200 |
34.029,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,850 |
15:47 |
+0,100 |
+0,15% |
66,850 |
66,950 |
66,750 |
21.525,00 |
|
|
MERCK KGAA O.N. |
659990 |
155,400 |
16:01 |
+1,250 |
+0,81% |
155,350 |
155,450 |
154,150 |
63.267,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,310 |
16:01 |
-4,260 |
-5,87% |
68,290 |
68,310 |
72,570 |
2,10 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,752 |
16:01 |
-0,044 |
-0,65% |
6,750 |
6,756 |
6,796 |
1,51 Mio. |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,720 |
16:00 |
+0,440 |
+0,53% |
82,680 |
82,740 |
82,280 |
21.155,00 |
|
|
LANXESS AG |
547040 |
28,250 |
16:00 |
+0,730 |
+2,65% |
28,230 |
28,260 |
27,520 |
195.342,00 |
|
|
KRONES AG O.N. |
633500 |
130,600 |
16:01 |
-1,200 |
-0,91% |
130,400 |
130,800 |
131,800 |
5.434,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,980 |
15:52 |
+0,070 |
+0,37% |
18,930 |
18,990 |
18,910 |
8.954,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,050 |
16:01 |
+0,600 |
+0,82% |
74,000 |
74,050 |
73,450 |
54.544,00 |
|
|
KION GROUP AG |
KGX888 |
44,860 |
09:20 |
+0,200 |
+0,45% |
44,990 |
45,050 |
44,660 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,785 |
15:57 |
-0,020 |
-0,14% |
13,775 |
13,785 |
13,805 |
187.817,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,660 |
15:52 |
+0,720 |
+2,06% |
35,680 |
35,760 |
34,940 |
23.645,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,540 |
15:51 |
-0,160 |
-0,58% |
27,540 |
27,580 |
27,700 |
40.414,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
36,790 |
16:01 |
+0,730 |
+2,02% |
36,785 |
36,800 |
36,060 |
2,04 Mio. |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,640 |
15:59 |
+0,590 |
+1,25% |
47,620 |
47,650 |
47,050 |
92.550,00 |
|
|
HOCHTIEF AG |
607000 |
102,700 |
15:45 |
+0,700 |
+0,69% |
102,500 |
102,700 |
102,000 |
12.994,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,960 |
10:19 |
+0,020 |
+0,05% |
38,120 |
38,160 |
37,940 |
140,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,400 |
16:01 |
+0,660 |
+0,81% |
82,380 |
82,420 |
81,740 |
124.668,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,904 |
16:01 |
-0,090 |
-1,50% |
5,898 |
5,912 |
5,994 |
1,64 Mio. |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,300 |
15:42 |
+0,800 |
+0,97% |
83,200 |
83,400 |
82,500 |
2.381,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
99,460 |
16:01 |
+1,720 |
+1,76% |
99,440 |
99,480 |
97,740 |
120.467,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,900 |
16:01 |
+0,800 |
+0,35% |
231,800 |
232,000 |
231,100 |
27.547,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,750 |
16:00 |
-1,650 |
-1,63% |
99,700 |
99,800 |
101,400 |
33.130,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
38,280 |
16:00 |
-0,100 |
-0,26% |
38,240 |
38,280 |
38,380 |
49.334,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,020 |
16:01 |
-0,860 |
-1,96% |
43,020 |
43,060 |
43,880 |
15.493,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,290 |
16:01 |
-0,190 |
-0,67% |
28,280 |
28,300 |
28,480 |
535.230,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,820 |
16:01 |
-1,520 |
-6,00% |
23,800 |
23,840 |
25,340 |
389.079,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,400 |
15:59 |
-0,140 |
-0,29% |
48,380 |
48,460 |
48,540 |
28.835,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,640 |
15:59 |
-0,030 |
-0,08% |
38,660 |
38,690 |
38,670 |
67.139,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,565 |
16:01 |
-0,060 |
-0,62% |
9,560 |
9,575 |
9,625 |
788.696,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,480 |
15:57 |
+0,030 |
+0,15% |
20,470 |
20,490 |
20,450 |
102.954,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,300 |
08:01 |
-0,200 |
-0,30% |
68,600 |
68,800 |
67,500 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
15:45 |
±0,000 |
±0,00% |
16,950 |
16,960 |
16,950 |
54.226,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
40,000 |
15:59 |
+0,280 |
+0,70% |
40,000 |
40,060 |
39,720 |
12.294,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,045 |
16:00 |
+0,075 |
+0,58% |
13,045 |
13,050 |
12,970 |
1,82 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
21,950 |
16:01 |
+0,310 |
+1,43% |
21,950 |
21,960 |
21,640 |
3,05 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,180 |
16:01 |
+0,870 |
+2,27% |
39,170 |
39,180 |
38,310 |
1,34 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,250 |
16:01 |
+1,400 |
+0,75% |
188,200 |
188,250 |
186,850 |
39.628,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,046 |
16:01 |
+0,046 |
+0,29% |
16,044 |
16,048 |
16,000 |
2,41 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
81,520 |
16:01 |
-0,080 |
-0,10% |
81,540 |
81,580 |
81,600 |
162.593,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
24,590 |
16:01 |
-0,910 |
-3,57% |
24,590 |
24,620 |
25,500 |
352.403,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,880 |
11:09 |
+0,250 |
+0,62% |
41,130 |
41,150 |
40,630 |
552,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,350 |
15:56 |
-0,350 |
-0,41% |
84,300 |
84,400 |
84,700 |
12.163,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,830 |
15:58 |
+0,400 |
+0,83% |
48,810 |
48,830 |
48,430 |
67.848,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,660 |
16:01 |
-0,960 |
-1,56% |
60,640 |
60,680 |
61,620 |
188.774,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,160 |
16:00 |
-0,560 |
-2,02% |
27,120 |
27,220 |
27,720 |
40.098,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,140 |
16:01 |
+0,050 |
+0,35% |
14,135 |
14,140 |
14,090 |
1,51 Mio. |
|
|
CARL ZEISS MEDITEC AG |
531370 |
93,100 |
16:01 |
-0,800 |
-0,85% |
93,050 |
93,200 |
93,900 |
116.016,00 |
|
|
CANCOM SE O.N. |
541910 |
29,340 |
15:58 |
+0,240 |
+0,82% |
29,320 |
29,360 |
29,100 |
15.314,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
77,520 |
16:01 |
+0,680 |
+0,88% |
77,480 |
77,520 |
76,840 |
55.091,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
101,450 |
16:01 |
+0,300 |
+0,30% |
101,450 |
101,500 |
101,150 |
381.996,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,450 |
16:00 |
+0,150 |
+0,33% |
45,300 |
45,400 |
45,300 |
9.644,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,300 |
16:01 |
+1,950 |
+1,35% |
146,300 |
146,350 |
144,350 |
129.593,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,320 |
15:58 |
-0,340 |
-1,15% |
29,300 |
29,360 |
29,660 |
13.410,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,480 |
16:00 |
+0,140 |
+0,32% |
44,440 |
44,500 |
44,340 |
46.038,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,780 |
16:01 |
+0,305 |
+1,07% |
28,775 |
28,780 |
28,475 |
875.685,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,685 |
16:01 |
+0,175 |
+0,35% |
49,675 |
49,685 |
49,510 |
512.153,00 |
|
|
AURUBIS AG |
676650 |
68,900 |
15:59 |
+0,200 |
+0,29% |
68,850 |
68,950 |
68,700 |
23.775,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
244,500 |
15:42 |
+2,500 |
+1,03% |
244,000 |
245,500 |
242,000 |
707,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,062 |
15:04 |
-0,022 |
-1,06% |
2,028 |
2,032 |
2,084 |
57.546,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
262,500 |
16:01 |
-11,100 |
-4,06% |
262,400 |
262,500 |
273,600 |
649.260,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,290 |
15:59 |
-0,180 |
-0,80% |
22,280 |
22,310 |
22,470 |
100.530,00 |
|
|
AIRBUS SE |
938914 |
161,980 |
16:01 |
+0,380 |
+0,24% |
161,980 |
162,040 |
161,600 |
85.877,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
222,900 |
15:59 |
+0,400 |
+0,18% |
222,900 |
223,000 |
222,500 |
139.975,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,860 |
15:58 |
+0,240 |
+1,44% |
16,820 |
16,900 |
16,620 |
53.152,00 |
|
