| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.700,15 |
13:55 |
+97,28 |
+1,01% |
- |
- |
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 |
13:19 |
+0,240 |
+1,48% |
16,420 |
16,460 |
16,180 |
7.285,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,700 |
13:54 |
+0,700 |
+0,31% |
225,600 |
225,700 |
225,000 |
71.736,00 |
|
|
AIRBUS SE |
938914 |
156,500 |
13:53 |
+2,240 |
+1,45% |
156,500 |
156,540 |
154,260 |
47.092,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,130 |
13:55 |
+0,270 |
+1,24% |
22,120 |
22,140 |
21,860 |
152.581,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
268,900 |
13:54 |
+4,700 |
+1,78% |
268,900 |
269,000 |
264,200 |
289.431,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,028 |
10:52 |
-0,007 |
-0,34% |
2,056 |
2,060 |
2,035 |
4.250,00 |
 |
|
ATOSS SOFTWARE AG |
510440 |
242,000 |
13:02 |
±0,000 |
±0,00% |
241,000 |
242,000 |
242,000 |
445,00 |
|
|
AURUBIS AG |
676650 |
69,550 |
13:52 |
+2,600 |
+3,88% |
69,550 |
69,650 |
66,950 |
124.514,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,600 |
13:55 |
+0,530 |
+1,08% |
49,600 |
49,610 |
49,070 |
578.043,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,250 |
13:53 |
+0,230 |
+0,82% |
28,235 |
28,245 |
28,020 |
639.910,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,660 |
13:53 |
+0,300 |
+0,66% |
45,660 |
45,700 |
45,360 |
14.849,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,120 |
13:52 |
+0,520 |
+1,82% |
29,100 |
29,160 |
28,600 |
25.863,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,200 |
13:53 |
+1,050 |
+0,73% |
144,200 |
144,300 |
143,150 |
47.746,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,300 |
13:33 |
+0,900 |
+2,07% |
44,200 |
44,350 |
43,400 |
6.864,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,700 |
13:54 |
+1,200 |
+1,17% |
103,650 |
103,700 |
102,500 |
180.695,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,320 |
13:52 |
+0,820 |
+1,09% |
76,300 |
76,340 |
75,500 |
30.038,00 |
|
|
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 |
100,200 |
13:53 |
+2,400 |
+2,45% |
100,200 |
100,300 |
97,800 |
29.838,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,770 |
13:54 |
+0,050 |
+0,36% |
13,770 |
13,780 |
13,720 |
954.992,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,640 |
13:44 |
+0,020 |
+0,07% |
28,580 |
28,680 |
28,620 |
19.387,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,420 |
13:55 |
+0,860 |
+1,40% |
62,380 |
62,420 |
61,560 |
61.149,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,000 |
13:52 |
+0,580 |
+1,22% |
47,990 |
48,020 |
47,420 |
83.003,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,900 |
13:47 |
+0,400 |
+0,48% |
83,850 |
83,950 |
83,500 |
7.195,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,620 |
13:16 |
-0,350 |
-0,85% |
40,590 |
40,610 |
40,970 |
3.194,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,270 |
13:51 |
+0,310 |
+1,19% |
26,250 |
26,290 |
25,960 |
142.832,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,480 |
13:53 |
+0,760 |
+0,91% |
84,440 |
84,500 |
83,720 |
130.135,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,548 |
13:55 |
+0,290 |
+1,90% |
15,546 |
15,552 |
15,258 |
2,56 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,800 |
13:53 |
-0,100 |
-0,05% |
184,750 |
184,800 |
184,900 |
39.066,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,510 |
13:54 |
-1,290 |
-3,24% |
38,510 |
38,520 |
39,800 |
1,26 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
21,810 |
13:54 |
+0,150 |
+0,69% |
21,800 |
21,810 |
21,660 |
1,66 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,670 |
13:53 |
+0,050 |
+0,40% |
12,665 |
12,670 |
12,620 |
542.700,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,220 |
13:49 |
+0,860 |
+2,24% |
39,260 |
39,380 |
38,360 |
13.378,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
13:49 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
32.062,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
12:16 |
+1,500 |
+2,31% |
66,300 |
66,500 |
64,800 |
31,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,970 |
13:50 |
+0,200 |
+1,01% |
19,975 |
19,980 |
19,770 |
140.278,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,785 |
13:54 |
+0,025 |
+0,26% |
9,780 |
9,795 |
9,760 |
922.832,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,530 |
13:55 |
+0,270 |
+0,69% |
39,530 |
39,560 |
39,260 |
33.221,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,980 |
13:34 |
+0,060 |
+0,13% |
47,920 |
47,980 |
47,920 |
6.362,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,880 |
13:55 |
+0,720 |
+2,86% |
25,880 |
25,900 |
25,160 |
197.745,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,950 |
13:54 |
±0,000 |
±0,00% |
27,950 |
27,960 |
27,950 |
142.542,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,940 |
13:37 |
+0,540 |
+1,24% |
43,880 |
43,920 |
43,400 |
34.675,00 |
|
|
GEA GROUP AG |
660200 |
36,920 |
13:51 |
+0,460 |
+1,26% |
36,900 |
36,940 |
36,460 |
59.929,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,000 |
13:54 |
±0,000 |
±0,00% |
101,900 |
102,200 |
102,000 |
3.214,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,700 |
13:52 |
+3,300 |
+1,44% |
232,800 |
232,900 |
229,400 |
34.103,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,320 |
13:55 |
+0,720 |
+0,75% |
96,280 |
96,320 |
95,600 |
88.376,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,700 |
13:30 |
+0,300 |
+0,36% |
83,600 |
83,900 |
83,400 |
2.267,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,212 |
13:54 |
+0,098 |
+1,60% |
6,202 |
6,214 |
6,114 |
484.408,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,720 |
13:54 |
+0,380 |
+0,48% |
79,700 |
79,760 |
79,340 |
154.078,00 |
|
| | 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% |
37,640 |
37,700 |
37,860 |
1.974,00 |
|
|
HOCHTIEF AG |
607000 |
100,600 |
13:54 |
+1,250 |
+1,26% |
100,500 |
100,700 |
99,350 |
10.040,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,650 |
13:50 |
+0,800 |
+1,67% |
48,640 |
48,670 |
47,850 |
155.071,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
31,920 |
13:55 |
+0,485 |
+1,54% |
31,910 |
31,925 |
31,435 |
866.848,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,220 |
13:53 |
+0,200 |
+0,80% |
25,180 |
25,220 |
25,020 |
20.389,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,260 |
13:49 |
-0,060 |
-0,17% |
35,260 |
35,360 |
35,320 |
9.187,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,885 |
13:55 |
+0,070 |
+0,51% |
13,885 |
13,900 |
13,815 |
196.170,00 |
|
|
KION GROUP AG |
KGX888 |
43,220 |
09:44 |
+0,250 |
+0,58% |
44,020 |
44,070 |
42,970 |
300,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,750 |
13:53 |
+0,800 |
+1,16% |
69,650 |
69,800 |
68,950 |
13.246,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,000 |
13:54 |
-0,320 |
-1,66% |
18,960 |
19,010 |
19,320 |
104.057,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
124,200 |
13:02 |
+0,200 |
+0,16% |
123,600 |
124,000 |
124,000 |
6.795,00 |
|
|
LANXESS AG |
547040 |
27,640 |
13:52 |
+0,730 |
+2,71% |
27,630 |
27,640 |
26,910 |
88.708,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,260 |
13:51 |
+0,640 |
+0,77% |
83,200 |
83,260 |
82,620 |
30.624,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,936 |
13:55 |
+0,110 |
+1,61% |
6,934 |
6,938 |
6,826 |
1,58 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
73,130 |
13:55 |
+1,550 |
+2,17% |
73,130 |
73,140 |
71,580 |
1,27 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
152,350 |
13:49 |
+0,350 |
+0,23% |
152,300 |
152,400 |
152,000 |
34.322,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,700 |
13:51 |
+0,050 |
+0,08% |
66,500 |
66,800 |
66,650 |
16.395,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,700 |
13:54 |
+2,400 |
+1,06% |
228,600 |
228,800 |
226,300 |
12.828,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
409,300 |
13:55 |
+6,700 |
+1,66% |
409,300 |
409,500 |
402,600 |
62.071,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,750 |
11:19 |
+0,200 |
+0,27% |
73,650 |
73,750 |
73,550 |
49,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
83,200 |
13:53 |
-0,050 |
-0,06% |
83,150 |
83,250 |
83,250 |
8.145,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,640 |
13:54 |
-0,090 |
-0,66% |
13,620 |
13,640 |
13,730 |
254.011,00 |
|
|
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 |
49,550 |
13:54 |
+0,820 |
+1,68% |
49,520 |
49,550 |
48,730 |
321.478,00 |
|
|
PUMA SE |
696960 |
45,340 |
13:53 |
+0,570 |
+1,27% |
45,330 |
45,350 |
44,770 |
90.634,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,875 |
13:51 |
-0,065 |
-0,16% |
39,880 |
39,890 |
39,940 |
86.404,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
132,900 |
13:51 |
+3,800 |
+2,94% |
132,500 |
132,800 |
129,100 |
19.145,00 |
|
|
RHEINMETALL AG |
703000 |
545,200 |
13:55 |
+8,600 |
+1,60% |
545,200 |
545,600 |
536,600 |
127.848,00 |
|
|
RTL GROUP |
861149 |
29,350 |
12:27 |
-0,300 |
-1,01% |
29,500 |
29,600 |
29,650 |
2.567,00 |
|
|
RWE AG INH O.N. |
703712 |
32,450 |
13:54 |
-0,690 |
-2,08% |
32,450 |
32,460 |
33,140 |
821.825,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
171,140 |
13:55 |
+0,420 |
+0,25% |
171,140 |
171,180 |
170,720 |
181.112,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
281,600 |
13:51 |
-2,700 |
-0,95% |
281,400 |
281,600 |
284,300 |
31.434,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,850 |
13:55 |
+1,250 |
+1,80% |
70,800 |
70,900 |
69,600 |
15.509,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
179,260 |
13:55 |
+1,640 |
+0,92% |
179,260 |
179,320 |
177,620 |
290.419,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,020 |
13:55 |
+0,240 |
+1,21% |
20,010 |
20,030 |
19,780 |
1,69 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,540 |
13:53 |
+0,640 |
+1,23% |
52,500 |
52,540 |
51,900 |
108.926,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,700 |
13:33 |
+1,100 |
+1,47% |
75,600 |
75,750 |
74,600 |
14.592,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,700 |
13:54 |
-1,300 |
-1,65% |
77,600 |
77,700 |
79,000 |
206.296,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,660 |
13:51 |
-0,390 |
-0,78% |
49,620 |
49,720 |
50,050 |
39.287,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,600 |
13:02 |
+0,300 |
+0,50% |
60,400 |
60,600 |
60,300 |
1.445,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
61,950 |
13:09 |
-0,100 |
-0,16% |
61,850 |
62,000 |
62,050 |
6.408,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,950 |
13:52 |
+1,300 |
+2,91% |
45,850 |
46,000 |
44,650 |
12.155,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,500 |
13:55 |
+0,750 |
+0,74% |
101,450 |
101,550 |
100,750 |
25.023,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,660 |
13:52 |
-0,020 |
-0,15% |
13,660 |
13,690 |
13,680 |
64.832,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,750 |
09:09 |
+0,250 |
+0,36% |
71,000 |
71,100 |
69,500 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,415 |
13:54 |
±0,000 |
±0,00% |
12,405 |
12,420 |
12,415 |
98.892,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,975 |
13:54 |
+0,139 |
+2,87% |
4,971 |
4,975 |
4,836 |
951.093,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,680 |
13:50 |
+0,280 |
+1,25% |
22,680 |
22,700 |
22,400 |
16.776,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,900 |
13:55 |
+2,400 |
+2,08% |
117,850 |
117,950 |
115,500 |
303.535,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,190 |
13:53 |
+0,070 |
+0,25% |
28,180 |
28,200 |
28,120 |
426.027,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,100 |
13:52 |
-0,150 |
-0,15% |
102,150 |
102,250 |
102,250 |
11.528,00 |
|
|
ZALANDO SE |
ZAL111 |
24,110 |
12:23 |
+0,330 |
+1,39% |
24,140 |
24,160 |
23,780 |
2.476,00 |
|
