| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.589,73 |
13:20 |
+37,52 |
+0,39% |
- |
- |
9.552,21 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.929,59 |
02.05. |
-8,56 |
-0,22% |
- |
- |
3.929,59 |
-- |
 |
|
AIRBUS SE |
938914 |
154,560 |
13:19 |
+1,000 |
+0,65% |
154,520 |
154,540 |
153,560 |
73.926,00 |
|
|
RTL GROUP |
861149 |
29,500 |
12:44 |
+0,500 |
+1,72% |
29,500 |
29,600 |
29,000 |
810,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
407,100 |
13:20 |
-2,800 |
-0,68% |
407,000 |
407,100 |
409,900 |
54.533,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,800 |
13:19 |
-1,600 |
-0,60% |
265,800 |
265,900 |
267,400 |
225.201,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,700 |
13:19 |
-1,000 |
-0,43% |
230,600 |
230,700 |
231,700 |
15.296,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,520 |
13:16 |
-0,010 |
-0,07% |
13,500 |
13,530 |
13,530 |
87.438,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,894 |
13:19 |
+0,056 |
+0,82% |
6,894 |
6,898 |
6,838 |
1,74 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
116,100 |
13:20 |
+1,750 |
+1,53% |
116,050 |
116,150 |
114,350 |
240.089,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,854 |
13:20 |
-0,008 |
-0,16% |
4,854 |
4,859 |
4,862 |
696.543,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
59,750 |
08:02 |
-0,450 |
-0,75% |
61,550 |
61,600 |
60,200 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,840 |
11:55 |
+1,060 |
+0,61% |
176,120 |
176,140 |
174,780 |
96,00 |
|
|
SIXT SE ST O.N. |
723132 |
92,600 |
13:17 |
+2,100 |
+2,32% |
92,500 |
92,700 |
90,500 |
17.493,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
283,500 |
13:20 |
+2,000 |
+0,71% |
283,400 |
283,600 |
281,500 |
12.511,00 |
|
|
SAP SE O.N. |
716460 |
169,680 |
13:20 |
+1,140 |
+0,68% |
169,680 |
169,720 |
168,540 |
267.594,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,610 |
13:20 |
+0,700 |
+0,99% |
71,580 |
71,600 |
70,910 |
778.795,00 |
|
|
RWE AG INH O.N. |
703712 |
33,250 |
13:20 |
-0,060 |
-0,18% |
33,240 |
33,260 |
33,310 |
761.552,00 |
|
|
RHEINMETALL AG |
703000 |
524,600 |
13:19 |
+12,200 |
+2,38% |
524,200 |
524,600 |
512,400 |
141.629,00 |
|
|
PUMA SE |
696960 |
44,450 |
13:19 |
+1,650 |
+3,86% |
44,430 |
44,460 |
42,800 |
201.562,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
66,200 |
13:20 |
-9,050 |
-12,03% |
66,150 |
66,250 |
75,250 |
683.504,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,750 |
12:18 |
+0,650 |
+0,98% |
66,700 |
66,900 |
66,100 |
10,00 |
|
|
GEA GROUP AG |
660200 |
36,560 |
13:19 |
-0,140 |
-0,38% |
36,520 |
36,560 |
36,700 |
29.720,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,400 |
13:20 |
+3,100 |
+2,06% |
153,350 |
153,450 |
150,300 |
66.205,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
80,550 |
09:15 |
-0,350 |
-0,43% |
81,750 |
81,850 |
80,900 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
122,600 |
13:19 |
-2,000 |
-1,61% |
122,200 |
122,600 |
124,600 |
4.432,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
31,705 |
13:20 |
+0,370 |
+1,18% |
31,695 |
31,710 |
31,335 |
1,03 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,980 |
13:19 |
+0,260 |
+0,75% |
34,940 |
35,000 |
34,720 |
17.323,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
13:17 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
180.717,00 |
|
|
HOCHTIEF AG |
607000 |
99,900 |
13:12 |
+1,200 |
+1,22% |
99,800 |
99,900 |
98,700 |
10.370,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,310 |
13:20 |
+0,090 |
+0,19% |
47,300 |
47,320 |
47,220 |
83.375,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
78,400 |
13:20 |
+4,400 |
+5,95% |
78,380 |
78,440 |
74,000 |
756.977,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,440 |
13:17 |
-0,180 |
-0,19% |
94,440 |
94,480 |
94,620 |
46.638,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,650 |
13:02 |
-0,200 |
-0,46% |
43,650 |
43,750 |
43,850 |
3.669,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,800 |
13:19 |
+2,000 |
+1,09% |
184,800 |
184,850 |
182,800 |
80.184,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,300 |
13:20 |
+0,100 |
+0,25% |
40,300 |
40,330 |
40,200 |
97.917,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,170 |
13:18 |
+0,200 |
+0,72% |
28,170 |
28,190 |
27,970 |
254.544,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,640 |
13:20 |
+0,680 |
+1,42% |
48,620 |
48,640 |
47,960 |
34.696,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,770 |
13:20 |
-0,125 |
-1,26% |
9,765 |
9,775 |
9,895 |
694.480,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
38,360 |
13:17 |
+1,380 |
+3,73% |
38,300 |
38,420 |
36,980 |
14.118,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,740 |
13:02 |
+0,070 |
+0,32% |
21,710 |
21,720 |
21,670 |
6.487,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,820 |
13:20 |
+0,300 |
+0,76% |
39,820 |
39,840 |
39,520 |
664.698,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,560 |
12:10 |
+0,140 |
+0,85% |
16,460 |
16,520 |
16,420 |
6.155,00 |
|
|
LANXESS AG |
547040 |
26,800 |
13:17 |
-0,180 |
-0,67% |
26,810 |
26,840 |
26,980 |
45.036,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,100 |
13:19 |
+1,800 |
+2,21% |
83,050 |
83,150 |
81,300 |
24.089,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,720 |
13:20 |
+0,520 |
+0,85% |
61,680 |
61,720 |
61,200 |
62.030,00 |
|
|
CANCOM SE O.N. |
541910 |
29,820 |
13:12 |
+0,020 |
+0,07% |
29,800 |
29,860 |
29,800 |
3.314,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
98,100 |
13:19 |
+0,750 |
+0,77% |
98,100 |
98,200 |
97,350 |
46.274,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
64,300 |
08:02 |
±0,000 |
±0,00% |
64,400 |
64,600 |
64,300 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,600 |
13:15 |
+0,450 |
+0,32% |
142,550 |
142,650 |
142,150 |
88.330,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,400 |
12:40 |
+0,250 |
+0,24% |
102,050 |
102,250 |
102,150 |
68,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,100 |
09:15 |
-0,180 |
-0,40% |
45,300 |
45,360 |
45,280 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,304 |
13:20 |
+0,264 |
+1,76% |
15,302 |
15,306 |
15,040 |
4,18 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
239,000 |
12:47 |
+1,000 |
+0,42% |
238,000 |
240,000 |
238,000 |
1.470,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,460 |
13:16 |
-0,040 |
-0,18% |
22,460 |
22,500 |
22,500 |
28.118,00 |
|
|
ZALANDO SE |
ZAL111 |
23,310 |
12:59 |
-0,290 |
-1,23% |
23,200 |
23,230 |
23,600 |
484,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,800 |
11:24 |
+0,350 |
+0,34% |
103,200 |
103,300 |
102,450 |
100,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,550 |
13:13 |
+2,350 |
+3,35% |
72,450 |
72,600 |
70,200 |
36.095,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,300 |
09:04 |
+0,200 |
+0,28% |
70,550 |
70,650 |
71,100 |
700,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,900 |
13:19 |
+0,450 |
+0,45% |
100,850 |
100,950 |
100,450 |
36.594,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
58,600 |
08:00 |
+0,800 |
+1,38% |
59,900 |
60,000 |
57,800 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,720 |
13:18 |
+0,520 |
+1,02% |
51,720 |
51,740 |
51,200 |
68.335,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,670 |
13:18 |
+0,630 |
+1,31% |
48,660 |
48,680 |
48,040 |
102.726,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,040 |
13:17 |
+0,640 |
+0,77% |
84,060 |
84,100 |
83,400 |
82.741,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,320 |
13:20 |
-0,280 |
-0,34% |
81,300 |
81,360 |
81,600 |
24.657,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,785 |
12:36 |
-0,250 |
-1,78% |
13,795 |
13,830 |
14,035 |
166,00 |
|
|
KION GROUP AG |
KGX888 |
42,760 |
09:09 |
-0,180 |
-0,42% |
42,700 |
42,730 |
42,940 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,000 |
13:08 |
+0,500 |
+0,73% |
68,900 |
69,000 |
68,500 |
21.531,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,240 |
13:17 |
+0,680 |
+1,91% |
36,280 |
36,320 |
35,560 |
5.318,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,790 |
13:20 |
+0,165 |
+0,84% |
19,785 |
19,800 |
19,625 |
205.129,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,285 |
13:20 |
+0,030 |
+0,16% |
19,275 |
19,285 |
19,255 |
1,84 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,550 |
13:18 |
+0,035 |
+0,28% |
12,545 |
12,555 |
12,515 |
1,02 Mio. |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,490 |
12:38 |
-2,200 |
-5,15% |
40,520 |
40,530 |
42,690 |
42.602,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,915 |
13:17 |
-0,010 |
-0,07% |
13,910 |
13,915 |
13,925 |
1,60 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
27,910 |
13:20 |
-0,220 |
-0,78% |
27,905 |
27,920 |
28,130 |
671.896,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,825 |
13:20 |
+0,180 |
+0,37% |
48,820 |
48,830 |
48,645 |
507.918,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,995 |
13:18 |
+0,410 |
+1,04% |
39,990 |
40,000 |
39,585 |
96.165,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,300 |
08:02 |
+0,750 |
+1,05% |
72,050 |
72,300 |
71,550 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,420 |
13:05 |
+0,180 |
+0,42% |
43,380 |
43,420 |
43,240 |
16.144,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,365 |
13:15 |
-0,070 |
-0,56% |
12,360 |
12,370 |
12,435 |
81.679,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,180 |
13:05 |
-0,040 |
-0,16% |
25,120 |
25,160 |
25,220 |
31.461,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,300 |
13:17 |
+0,480 |
+1,73% |
28,280 |
28,320 |
27,820 |
42.833,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,280 |
13:19 |
-0,970 |
-3,56% |
26,250 |
26,310 |
27,250 |
200.021,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,963 |
13:14 |
-0,073 |
-3,61% |
1,962 |
1,964 |
2,037 |
1,85 Mio. |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
125,400 |
13:18 |
±0,000 |
±0,00% |
125,300 |
125,700 |
125,400 |
3.557,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,640 |
13:16 |
+0,260 |
+0,92% |
28,580 |
28,700 |
28,380 |
11.607,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,020 |
13:18 |
+0,960 |
+2,04% |
48,010 |
48,060 |
47,060 |
271.658,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,220 |
13:20 |
-0,050 |
-0,18% |
27,200 |
27,220 |
27,270 |
568.404,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,200 |
13:11 |
-0,800 |
-1,74% |
45,100 |
45,250 |
46,000 |
52.363,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,300 |
13:19 |
+0,300 |
+0,13% |
224,200 |
224,400 |
224,000 |
116.212,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,580 |
13:17 |
+0,520 |
+0,69% |
75,560 |
75,600 |
75,060 |
37.248,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,156 |
13:20 |
-0,020 |
-0,32% |
6,154 |
6,160 |
6,176 |
622.825,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,300 |
13:02 |
+0,500 |
+0,60% |
82,900 |
83,200 |
82,800 |
457,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,700 |
10:23 |
-2,900 |
-3,99% |
69,600 |
69,750 |
72,600 |
15,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,480 |
13:17 |
-0,460 |
-1,77% |
25,440 |
25,480 |
25,940 |
325.946,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,070 |
13:07 |
+0,060 |
+0,32% |
18,990 |
19,070 |
19,010 |
206.027,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,550 |
13:20 |
+0,160 |
+0,75% |
21,540 |
21,560 |
21,390 |
124.521,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,700 |
13:18 |
+1,100 |
+1,08% |
102,600 |
102,800 |
101,600 |
9.038,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
13:18 |
±0,000 |
±0,00% |
13,380 |
13,440 |
13,440 |
1.731,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,250 |
13:08 |
+0,530 |
+1,07% |
50,200 |
50,300 |
49,720 |
19.941,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
223,400 |
11:04 |
+3,700 |
+1,68% |
224,800 |
224,900 |
219,700 |
90,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,610 |
13:18 |
-0,030 |
-0,22% |
13,590 |
13,620 |
13,640 |
166.793,00 |
|
