| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.691,35 |
13:19 |
+88,48 |
+0,92% |
- |
- |
9.602,87 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.950,43 |
03.05. |
+20,84 |
+0,53% |
- |
- |
3.950,43 |
-- |
|
|
AIRBUS SE |
938914 |
156,140 |
13:18 |
+1,880 |
+1,22% |
156,100 |
156,140 |
154,260 |
44.906,00 |
|
|
RTL GROUP |
861149 |
29,350 |
12:27 |
-0,300 |
-1,01% |
29,350 |
29,450 |
29,650 |
2.567,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
409,300 |
13:13 |
+6,000 |
+1,49% |
409,500 |
409,700 |
403,300 |
576,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
269,100 |
13:18 |
+4,900 |
+1,85% |
269,000 |
269,100 |
264,200 |
275.545,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,700 |
13:18 |
+3,300 |
+1,44% |
232,600 |
232,800 |
229,400 |
30.340,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,670 |
13:19 |
-0,010 |
-0,07% |
13,660 |
13,680 |
13,680 |
59.485,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,944 |
13:16 |
+0,118 |
+1,73% |
6,942 |
6,946 |
6,826 |
1,46 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,700 |
13:19 |
+2,200 |
+1,90% |
117,650 |
117,700 |
115,500 |
265.379,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,965 |
13:17 |
+0,129 |
+2,67% |
4,962 |
4,968 |
4,836 |
920.659,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,950 |
13:09 |
-0,100 |
-0,16% |
61,850 |
62,000 |
62,050 |
6.408,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,740 |
13:18 |
+1,120 |
+0,63% |
178,720 |
178,760 |
177,620 |
253.829,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,600 |
13:19 |
-1,400 |
-1,77% |
77,500 |
77,650 |
79,000 |
192.355,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
282,300 |
13:18 |
-2,000 |
-0,70% |
282,200 |
282,500 |
284,300 |
26.550,00 |
|
|
SAP SE O.N. |
716460 |
170,980 |
13:17 |
+0,260 |
+0,15% |
170,980 |
171,000 |
170,720 |
168.880,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
73,090 |
13:18 |
+1,510 |
+2,11% |
73,080 |
73,100 |
71,580 |
1,16 Mio. |
|
|
RWE AG INH O.N. |
703712 |
32,460 |
13:15 |
-0,880 |
-2,64% |
32,440 |
32,460 |
33,340 |
3.154,00 |
|
|
RHEINMETALL AG |
703000 |
542,000 |
12:40 |
+9,800 |
+1,84% |
542,200 |
542,600 |
532,200 |
1.609,00 |
|
|
PUMA SE |
696960 |
45,350 |
13:16 |
+0,580 |
+1,30% |
45,330 |
45,360 |
44,770 |
81.502,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
68,950 |
11:40 |
+1,900 |
+2,83% |
69,300 |
69,400 |
67,050 |
471,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,400 |
13:16 |
-0,250 |
-0,38% |
66,350 |
66,500 |
66,650 |
14.980,00 |
|
|
GEA GROUP AG |
660200 |
36,940 |
13:16 |
+0,480 |
+1,32% |
36,920 |
36,960 |
36,460 |
55.672,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,300 |
12:45 |
-0,350 |
-0,23% |
152,500 |
152,600 |
152,650 |
160,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
82,850 |
13:16 |
-0,400 |
-0,48% |
82,800 |
83,000 |
83,250 |
7.039,00 |
|
|
KRONES AG O.N. |
633500 |
124,200 |
13:02 |
+0,200 |
+0,16% |
123,600 |
124,000 |
124,000 |
6.795,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
31,815 |
13:18 |
+0,380 |
+1,21% |
31,815 |
31,830 |
31,435 |
741.608,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,540 |
13:13 |
+0,220 |
+0,62% |
35,360 |
35,540 |
35,320 |
7.936,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,930 |
13:02 |
+0,020 |
+0,12% |
16,910 |
16,930 |
16,910 |
30.488,00 |
|
|
HOCHTIEF AG |
607000 |
100,700 |
13:10 |
+1,350 |
+1,36% |
100,400 |
100,600 |
99,350 |
9.153,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,020 |
13:19 |
+0,600 |
+1,27% |
48,010 |
48,040 |
47,420 |
73.017,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,920 |
13:19 |
+0,580 |
+0,73% |
79,900 |
79,960 |
79,340 |
146.284,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,480 |
13:17 |
+0,880 |
+0,92% |
96,440 |
96,480 |
95,600 |
56.770,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,150 |
13:05 |
+0,750 |
+1,73% |
44,150 |
44,250 |
43,400 |
6.626,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,000 |
13:17 |
+0,100 |
+0,05% |
184,950 |
185,000 |
184,900 |
36.712,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,510 |
13:14 |
+0,250 |
+0,64% |
39,490 |
39,520 |
39,260 |
30.839,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,950 |
13:15 |
±0,000 |
±0,00% |
27,950 |
27,970 |
27,950 |
135.522,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,980 |
13:12 |
+0,060 |
+0,13% |
47,900 |
47,980 |
47,920 |
6.246,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,850 |
13:15 |
+0,090 |
+0,92% |
9,835 |
9,850 |
9,760 |
829.078,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,140 |
13:15 |
+0,780 |
+2,03% |
39,100 |
39,160 |
38,360 |
11.980,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,810 |
13:17 |
+0,150 |
+0,69% |
21,800 |
21,810 |
21,660 |
1,54 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,500 |
13:16 |
-1,300 |
-3,27% |
38,490 |
38,510 |
39,800 |
1,20 Mio. |
|
|
1+1 AG INH O.N. |
554550 |
16,400 |
13:03 |
+0,220 |
+1,36% |
16,380 |
16,440 |
16,180 |
6.918,00 |
|
|
LANXESS AG |
547040 |
27,630 |
13:18 |
+0,720 |
+2,68% |
27,630 |
27,660 |
26,910 |
84.585,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,750 |
13:14 |
+0,250 |
+0,30% |
83,700 |
83,800 |
83,500 |
6.069,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,500 |
13:17 |
+0,940 |
+1,53% |
62,480 |
62,520 |
61,560 |
58.596,00 |
|
|
CANCOM SE O.N. |
541910 |
29,580 |
12:47 |
-0,320 |
-1,07% |
29,500 |
29,620 |
29,900 |
13.397,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,950 |
13:19 |
+2,150 |
+2,20% |
99,900 |
100,000 |
97,800 |
26.386,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,500 |
13:12 |
+1,300 |
+1,99% |
66,200 |
66,600 |
65,200 |
2.018,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,250 |
13:18 |
+1,100 |
+0,77% |
144,200 |
144,250 |
143,150 |
45.016,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,600 |
13:19 |
+1,100 |
+1,07% |
103,550 |
103,650 |
102,500 |
169.247,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,540 |
13:14 |
+0,180 |
+0,40% |
45,500 |
45,560 |
45,360 |
14.012,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,484 |
13:17 |
+0,226 |
+1,48% |
15,484 |
15,488 |
15,258 |
2,34 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
242,000 |
13:02 |
±0,000 |
±0,00% |
241,000 |
242,000 |
242,000 |
445,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,320 |
08:06 |
-0,080 |
-0,36% |
22,680 |
22,700 |
22,400 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
24,110 |
12:23 |
+0,330 |
+1,39% |
24,130 |
24,150 |
23,780 |
2.476,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,300 |
13:03 |
+0,050 |
+0,05% |
102,350 |
102,500 |
102,250 |
9.508,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,800 |
13:17 |
+1,200 |
+1,61% |
75,700 |
75,900 |
74,600 |
13.118,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,750 |
09:09 |
+0,250 |
+0,36% |
70,900 |
71,000 |
69,500 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,400 |
13:12 |
+0,650 |
+0,65% |
101,400 |
101,500 |
100,750 |
21.984,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
60,600 |
13:02 |
+0,300 |
+0,50% |
60,300 |
60,600 |
60,300 |
1.445,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,520 |
13:13 |
+0,620 |
+1,19% |
52,500 |
52,540 |
51,900 |
89.545,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,340 |
13:18 |
+0,610 |
+1,25% |
49,330 |
49,360 |
48,730 |
278.490,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,440 |
12:19 |
+0,440 |
+0,52% |
84,360 |
84,420 |
84,000 |
811,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,020 |
13:19 |
+0,400 |
+0,48% |
82,980 |
83,060 |
82,620 |
27.632,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,880 |
13:17 |
+0,065 |
+0,47% |
13,880 |
13,890 |
13,815 |
183.185,00 |
|
|
KION GROUP AG |
KGX888 |
43,220 |
09:44 |
+0,250 |
+0,58% |
44,130 |
44,170 |
42,970 |
300,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,800 |
13:17 |
+0,850 |
+1,23% |
69,800 |
69,850 |
68,950 |
9.630,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,860 |
11:22 |
±0,000 |
±0,00% |
37,660 |
37,700 |
37,860 |
1.974,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,925 |
13:15 |
+0,155 |
+0,78% |
19,910 |
19,925 |
19,770 |
134.641,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,000 |
13:18 |
+0,220 |
+1,11% |
19,995 |
20,010 |
19,780 |
1,58 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,675 |
13:16 |
+0,055 |
+0,44% |
12,675 |
12,680 |
12,620 |
441.175,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,620 |
13:16 |
-0,350 |
-0,85% |
40,560 |
40,580 |
40,970 |
3.194,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,770 |
13:18 |
+0,050 |
+0,36% |
13,765 |
13,770 |
13,720 |
884.188,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,255 |
13:18 |
+0,235 |
+0,84% |
28,250 |
28,265 |
28,020 |
612.174,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,560 |
13:15 |
+0,625 |
+1,28% |
49,510 |
49,520 |
48,935 |
5.195,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,900 |
13:19 |
-0,040 |
-0,10% |
39,895 |
39,915 |
39,940 |
81.142,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,750 |
11:19 |
+0,200 |
+0,27% |
73,850 |
73,950 |
73,550 |
49,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,960 |
13:18 |
+0,560 |
+1,29% |
43,940 |
44,000 |
43,400 |
34.568,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,420 |
13:14 |
+0,005 |
+0,04% |
12,410 |
12,420 |
12,415 |
91.145,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,180 |
13:18 |
+0,160 |
+0,64% |
25,180 |
25,220 |
25,020 |
19.637,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,840 |
11:22 |
+0,340 |
+1,19% |
29,080 |
29,140 |
28,500 |
550,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,110 |
13:19 |
+0,150 |
+0,58% |
26,090 |
26,120 |
25,960 |
118.658,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,028 |
10:52 |
-0,007 |
-0,34% |
2,044 |
2,049 |
2,035 |
4.250,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
131,900 |
12:42 |
+2,200 |
+1,70% |
131,900 |
132,100 |
129,700 |
200,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,340 |
13:02 |
-0,280 |
-0,98% |
28,420 |
28,500 |
28,620 |
14.328,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,710 |
13:14 |
+0,860 |
+1,80% |
48,710 |
48,740 |
47,850 |
151.682,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,160 |
13:19 |
+0,040 |
+0,14% |
28,150 |
28,170 |
28,120 |
404.041,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,000 |
10:54 |
+0,100 |
+0,22% |
45,900 |
46,000 |
45,900 |
153,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,800 |
13:19 |
+0,800 |
+0,36% |
225,700 |
225,900 |
225,000 |
65.601,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,220 |
13:13 |
+0,720 |
+0,95% |
76,200 |
76,220 |
75,500 |
25.056,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,212 |
13:19 |
+0,098 |
+1,60% |
6,206 |
6,218 |
6,114 |
420.897,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,900 |
13:02 |
+0,500 |
+0,60% |
83,600 |
83,900 |
83,400 |
2.265,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,700 |
13:09 |
+1,100 |
+1,58% |
70,800 |
70,850 |
69,600 |
12.914,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,840 |
13:14 |
+0,680 |
+2,70% |
25,840 |
25,880 |
25,160 |
185.798,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,940 |
13:14 |
-0,380 |
-1,97% |
18,920 |
18,970 |
19,320 |
94.144,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,140 |
13:15 |
+0,280 |
+1,28% |
22,110 |
22,140 |
21,860 |
147.794,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,300 |
13:02 |
+0,300 |
+0,29% |
102,200 |
102,300 |
102,000 |
3.038,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,340 |
08:02 |
±0,000 |
±0,00% |
13,440 |
13,460 |
13,340 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,680 |
13:19 |
-0,370 |
-0,74% |
49,620 |
49,680 |
50,050 |
36.663,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,300 |
13:16 |
+2,000 |
+0,88% |
228,300 |
228,400 |
226,300 |
11.937,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,720 |
13:17 |
-0,010 |
-0,07% |
13,710 |
13,740 |
13,730 |
216.172,00 |
|
