| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.590,29 |
11:12 |
+38,08 |
+0,40% |
- |
- |
9.552,21 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.929,59 |
02.05. |
-8,56 |
-0,22% |
- |
- |
3.929,59 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
16,500 |
11:09 |
+0,080 |
+0,49% |
16,460 |
16,520 |
16,420 |
4.264,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,100 |
11:12 |
+0,100 |
+0,04% |
224,000 |
224,200 |
224,000 |
63.556,00 |
|
|
AIRBUS SE |
938914 |
154,560 |
11:12 |
+1,000 |
+0,65% |
154,520 |
154,560 |
153,560 |
45.747,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,600 |
11:12 |
+0,210 |
+0,98% |
21,590 |
21,610 |
21,390 |
55.851,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,400 |
11:12 |
±0,000 |
±0,00% |
267,300 |
267,400 |
267,400 |
127.008,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,020 |
08:14 |
-0,026 |
-1,27% |
1,969 |
1,972 |
2,046 |
4.455,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
240,000 |
11:00 |
+2,000 |
+0,84% |
240,000 |
241,500 |
238,000 |
1.030,00 |
|
|
AURUBIS AG |
676650 |
66,750 |
11:12 |
-8,500 |
-11,30% |
66,800 |
66,900 |
75,250 |
460.583,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,780 |
11:12 |
+0,135 |
+0,28% |
48,770 |
48,780 |
48,645 |
307.336,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,895 |
11:11 |
-0,235 |
-0,84% |
27,890 |
27,905 |
28,130 |
409.916,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,260 |
11:08 |
+0,440 |
+0,98% |
45,260 |
45,300 |
44,820 |
10.040,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,120 |
11:11 |
+0,300 |
+1,08% |
28,100 |
28,140 |
27,820 |
25.298,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,600 |
11:12 |
+0,450 |
+0,32% |
142,600 |
142,650 |
142,150 |
70.671,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,850 |
10:59 |
±0,000 |
±0,00% |
43,800 |
43,900 |
43,850 |
2.822,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,100 |
11:11 |
+0,150 |
+0,15% |
102,100 |
102,150 |
101,950 |
91.950,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,680 |
11:10 |
+0,620 |
+0,83% |
75,660 |
75,700 |
75,060 |
15.420,00 |
|
|
CANCOM SE O.N. |
541910 |
29,880 |
11:05 |
+0,080 |
+0,27% |
29,840 |
29,900 |
29,800 |
2.219,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
98,100 |
11:10 |
+0,750 |
+0,77% |
98,000 |
98,150 |
97,350 |
41.038,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,030 |
11:12 |
+0,105 |
+0,75% |
14,030 |
14,035 |
13,925 |
959.752,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,520 |
11:01 |
+0,140 |
+0,49% |
28,500 |
28,600 |
28,380 |
5.844,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,480 |
11:09 |
+0,280 |
+0,46% |
61,520 |
61,560 |
61,200 |
34.647,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,430 |
11:11 |
+0,210 |
+0,44% |
47,430 |
47,440 |
47,220 |
43.272,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,900 |
11:09 |
+1,600 |
+1,97% |
82,850 |
82,950 |
81,300 |
12.596,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,400 |
11:00 |
-2,290 |
-5,36% |
40,450 |
40,480 |
42,690 |
40.873,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,780 |
11:08 |
-0,470 |
-1,72% |
26,790 |
26,840 |
27,250 |
89.570,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,940 |
11:12 |
+0,540 |
+0,65% |
83,940 |
83,960 |
83,400 |
29.536,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,248 |
11:12 |
+0,208 |
+1,38% |
15,246 |
15,250 |
15,040 |
2,29 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,700 |
11:12 |
+1,900 |
+1,04% |
184,600 |
184,700 |
182,800 |
37.187,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,950 |
11:12 |
+0,430 |
+1,09% |
39,940 |
39,950 |
39,520 |
356.475,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,720 |
11:12 |
-0,010 |
-0,05% |
21,710 |
21,720 |
21,730 |
1,04 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,515 |
11:12 |
±0,000 |
±0,00% |
12,510 |
12,520 |
12,515 |
778.508,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,820 |
11:09 |
+0,840 |
+2,27% |
37,820 |
37,880 |
36,980 |
6.179,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
11:11 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
148.745,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
64,300 |
08:02 |
±0,000 |
±0,00% |
64,100 |
64,500 |
64,300 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,775 |
11:12 |
+0,150 |
+0,76% |
19,770 |
19,790 |
19,625 |
167.381,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,885 |
11:12 |
-0,010 |
-0,10% |
9,875 |
9,890 |
9,895 |
387.097,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,050 |
11:12 |
-0,150 |
-0,37% |
40,050 |
40,090 |
40,200 |
74.958,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,740 |
11:12 |
+0,780 |
+1,63% |
48,720 |
48,740 |
47,960 |
23.518,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,420 |
11:12 |
-0,520 |
-2,00% |
25,400 |
25,460 |
25,940 |
221.922,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,120 |
11:10 |
+0,150 |
+0,54% |
28,110 |
28,130 |
27,970 |
172.922,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,520 |
11:10 |
+0,280 |
+0,65% |
43,480 |
43,540 |
43,240 |
13.318,00 |
|
|
GEA GROUP AG |
660200 |
36,700 |
11:11 |
±0,000 |
±0,00% |
36,680 |
36,720 |
36,700 |
10.700,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
103,300 |
11:12 |
+1,700 |
+1,67% |
103,300 |
103,500 |
101,600 |
2.745,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,400 |
11:10 |
-0,300 |
-0,13% |
231,400 |
231,500 |
231,700 |
11.279,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,460 |
11:11 |
-0,160 |
-0,17% |
94,460 |
94,520 |
94,620 |
30.802,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,300 |
09:55 |
+0,500 |
+0,60% |
83,200 |
83,400 |
82,800 |
443,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,154 |
11:12 |
-0,022 |
-0,36% |
6,148 |
6,158 |
6,176 |
376.901,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,440 |
11:12 |
+5,440 |
+7,35% |
79,420 |
79,480 |
74,000 |
568.699,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
36,160 |
10:19 |
+0,600 |
+1,69% |
36,200 |
36,220 |
35,560 |
4.000,00 |
|
|
HOCHTIEF AG |
607000 |
100,000 |
11:12 |
+1,300 |
+1,32% |
99,900 |
100,100 |
98,700 |
6.301,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,200 |
11:12 |
+1,140 |
+2,42% |
48,210 |
48,250 |
47,060 |
185.175,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
31,730 |
11:12 |
+0,395 |
+1,26% |
31,715 |
31,730 |
31,335 |
746.246,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,280 |
11:02 |
+0,060 |
+0,24% |
25,240 |
25,300 |
25,220 |
28.771,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,960 |
10:58 |
+0,240 |
+0,69% |
34,940 |
35,000 |
34,720 |
10.844,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,800 |
11:11 |
+0,005 |
+0,04% |
13,800 |
13,810 |
13,795 |
221.958,00 |
|
|
KION GROUP AG |
KGX888 |
42,760 |
09:09 |
-0,180 |
-0,42% |
42,760 |
42,820 |
42,940 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
68,900 |
11:09 |
+0,400 |
+0,58% |
68,900 |
69,000 |
68,500 |
18.481,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,710 |
11:10 |
-0,300 |
-1,58% |
18,630 |
18,740 |
19,010 |
178.304,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
122,600 |
11:07 |
-2,000 |
-1,61% |
122,400 |
123,000 |
124,600 |
2.411,00 |
|
|
LANXESS AG |
547040 |
26,920 |
11:12 |
-0,060 |
-0,22% |
26,910 |
26,930 |
26,980 |
24.258,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,620 |
11:10 |
+0,020 |
+0,02% |
81,620 |
81,720 |
81,600 |
18.486,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,918 |
11:12 |
+0,080 |
+1,17% |
6,914 |
6,918 |
6,838 |
1,03 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,490 |
11:12 |
+0,580 |
+0,82% |
71,470 |
71,490 |
70,910 |
496.136,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,650 |
11:12 |
+2,350 |
+1,56% |
152,600 |
152,650 |
150,300 |
42.062,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,850 |
11:11 |
+0,750 |
+1,13% |
66,700 |
66,800 |
66,100 |
11.290,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
224,100 |
11:11 |
+3,800 |
+1,72% |
224,000 |
224,200 |
220,300 |
19.382,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
408,300 |
11:12 |
-1,600 |
-0,39% |
408,200 |
408,300 |
409,900 |
32.032,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,300 |
08:02 |
+0,750 |
+1,05% |
72,200 |
72,300 |
71,550 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
81,050 |
11:11 |
+1,050 |
+1,31% |
81,100 |
81,150 |
80,000 |
7.550,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,740 |
11:11 |
+0,100 |
+0,73% |
13,720 |
13,740 |
13,640 |
117.399,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,400 |
11:11 |
-0,040 |
-0,30% |
13,400 |
13,440 |
13,440 |
800,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,630 |
11:10 |
+0,590 |
+1,23% |
48,650 |
48,660 |
48,040 |
55.737,00 |
|
|
PUMA SE |
696960 |
44,300 |
11:12 |
+1,500 |
+3,50% |
44,270 |
44,310 |
42,800 |
153.698,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,885 |
11:12 |
+0,300 |
+0,76% |
39,870 |
39,895 |
39,585 |
39.920,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
125,100 |
11:11 |
-0,300 |
-0,24% |
125,100 |
125,400 |
125,400 |
2.340,00 |
|
|
RHEINMETALL AG |
703000 |
521,600 |
11:12 |
+9,200 |
+1,80% |
521,400 |
521,800 |
512,400 |
84.927,00 |
|
|
RTL GROUP |
861149 |
29,400 |
10:50 |
+0,400 |
+1,38% |
29,350 |
29,450 |
29,000 |
460,00 |
|
|
RWE AG INH O.N. |
703712 |
33,390 |
11:12 |
+0,080 |
+0,24% |
33,390 |
33,400 |
33,310 |
567.184,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
169,680 |
11:12 |
+1,140 |
+0,68% |
169,660 |
169,680 |
168,540 |
140.871,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
283,900 |
11:12 |
+2,400 |
+0,85% |
283,700 |
284,000 |
281,500 |
8.466,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,700 |
11:12 |
-0,050 |
-0,07% |
69,650 |
69,700 |
69,750 |
8.607,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,320 |
11:12 |
+0,120 |
+0,07% |
175,280 |
175,320 |
175,200 |
74.771,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,510 |
11:12 |
+0,255 |
+1,32% |
19,505 |
19,510 |
19,255 |
1,06 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,620 |
11:11 |
+0,420 |
+0,82% |
51,620 |
51,660 |
51,200 |
35.560,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,450 |
11:11 |
+2,250 |
+3,21% |
72,400 |
72,500 |
70,200 |
30.176,00 |
|
|
SIXT SE ST O.N. |
723132 |
92,550 |
11:00 |
+2,050 |
+2,27% |
92,450 |
92,600 |
90,500 |
8.637,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,200 |
11:12 |
+0,480 |
+0,97% |
50,150 |
50,200 |
49,720 |
14.773,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,700 |
10:32 |
+0,700 |
+1,19% |
59,600 |
59,800 |
59,000 |
2.367,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
61,350 |
11:06 |
+1,650 |
+2,76% |
61,300 |
61,400 |
59,700 |
31.461,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,750 |
11:08 |
-0,250 |
-0,54% |
45,750 |
45,900 |
46,000 |
4.397,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,600 |
11:09 |
+0,150 |
+0,15% |
100,650 |
100,750 |
100,450 |
24.077,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,580 |
11:10 |
+0,050 |
+0,37% |
13,570 |
13,590 |
13,530 |
48.361,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,300 |
09:04 |
+0,200 |
+0,28% |
70,850 |
70,950 |
71,100 |
700,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,390 |
11:09 |
-0,045 |
-0,36% |
12,380 |
12,395 |
12,435 |
49.972,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,849 |
11:10 |
-0,013 |
-0,27% |
4,849 |
4,853 |
4,862 |
470.599,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,700 |
11:10 |
+0,200 |
+0,89% |
22,680 |
22,700 |
22,500 |
17.576,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
116,100 |
11:11 |
+1,750 |
+1,53% |
116,100 |
116,150 |
114,350 |
166.290,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,370 |
11:10 |
+0,100 |
+0,37% |
27,360 |
27,380 |
27,270 |
403.923,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,900 |
11:12 |
+0,900 |
+0,88% |
102,800 |
102,950 |
102,000 |
19.497,00 |
|
|
ZALANDO SE |
ZAL111 |
23,340 |
10:52 |
-0,260 |
-1,10% |
23,320 |
23,340 |
23,600 |
454,00 |
|
