| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.591,42 |
13:49 |
+39,21 |
+0,41% |
- |
- |
9.552,21 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.929,59 |
02.05. |
-8,56 |
-0,22% |
- |
- |
3.929,59 |
-- |
 |
|
AIRBUS SE |
938914 |
154,640 |
13:48 |
+1,080 |
+0,70% |
154,560 |
154,600 |
153,560 |
78.828,00 |
|
|
RTL GROUP |
861149 |
29,500 |
12:44 |
+0,500 |
+1,72% |
29,450 |
29,550 |
29,000 |
810,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
406,800 |
13:48 |
-3,100 |
-0,76% |
406,700 |
406,900 |
409,900 |
56.686,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,900 |
13:48 |
-1,500 |
-0,56% |
265,800 |
265,900 |
267,400 |
245.078,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,700 |
13:48 |
-1,000 |
-0,43% |
230,600 |
230,800 |
231,700 |
15.933,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,500 |
13:47 |
-0,030 |
-0,22% |
13,490 |
13,520 |
13,530 |
88.073,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,912 |
13:48 |
+0,074 |
+1,08% |
6,910 |
6,912 |
6,838 |
1,81 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
116,200 |
13:49 |
+1,850 |
+1,62% |
116,200 |
116,250 |
114,350 |
248.535,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,852 |
13:49 |
-0,010 |
-0,21% |
4,851 |
4,854 |
4,862 |
723.808,00 |
|
|
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 |
176,020 |
13:49 |
+1,240 |
+0,71% |
176,020 |
176,060 |
174,780 |
721,00 |
|
|
SIXT SE ST O.N. |
723132 |
90,600 |
13:47 |
+0,100 |
+0,11% |
0,000 |
0,000 |
90,500 |
29.161,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
283,300 |
13:45 |
+1,800 |
+0,64% |
283,100 |
283,300 |
281,500 |
13.334,00 |
|
|
SAP SE O.N. |
716460 |
169,460 |
13:49 |
+0,920 |
+0,55% |
169,440 |
169,460 |
168,540 |
286.031,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,710 |
13:49 |
+0,800 |
+1,13% |
71,700 |
71,710 |
70,910 |
808.639,00 |
|
|
RWE AG INH O.N. |
703712 |
33,240 |
13:47 |
-0,070 |
-0,21% |
33,230 |
33,240 |
33,310 |
789.612,00 |
|
|
RHEINMETALL AG |
703000 |
524,400 |
13:48 |
+12,000 |
+2,34% |
524,000 |
524,400 |
512,400 |
147.977,00 |
|
|
PUMA SE |
696960 |
44,550 |
13:49 |
+1,750 |
+4,09% |
44,540 |
44,570 |
42,800 |
220.332,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
66,400 |
13:48 |
-8,850 |
-11,76% |
66,400 |
66,600 |
75,250 |
735.685,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,750 |
12:18 |
+0,650 |
+0,98% |
66,750 |
66,900 |
66,100 |
10,00 |
|
|
GEA GROUP AG |
660200 |
36,500 |
13:48 |
-0,200 |
-0,54% |
36,460 |
36,500 |
36,700 |
36.406,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,200 |
13:48 |
+2,900 |
+1,93% |
153,150 |
153,250 |
150,300 |
69.951,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
80,550 |
09:15 |
-0,350 |
-0,43% |
81,850 |
82,000 |
80,900 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
122,800 |
13:31 |
-1,800 |
-1,44% |
122,800 |
123,200 |
124,600 |
5.865,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
31,615 |
13:49 |
+0,280 |
+0,89% |
31,610 |
31,620 |
31,335 |
1,09 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,000 |
13:44 |
+0,280 |
+0,81% |
34,960 |
35,020 |
34,720 |
17.721,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
13:48 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
182.421,00 |
|
|
HOCHTIEF AG |
607000 |
99,800 |
13:37 |
+1,100 |
+1,11% |
99,700 |
99,850 |
98,700 |
11.682,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,290 |
13:48 |
+0,070 |
+0,15% |
47,290 |
47,310 |
47,220 |
90.066,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
78,460 |
13:48 |
+4,460 |
+6,03% |
78,440 |
78,480 |
74,000 |
780.969,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,740 |
13:47 |
+0,120 |
+0,13% |
94,700 |
94,740 |
94,620 |
57.741,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,750 |
13:37 |
-0,100 |
-0,23% |
43,650 |
43,800 |
43,850 |
4.133,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,700 |
13:46 |
+1,900 |
+1,04% |
184,650 |
184,700 |
182,800 |
83.284,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,420 |
13:47 |
+0,220 |
+0,55% |
40,400 |
40,440 |
40,200 |
100.091,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,190 |
13:48 |
+0,220 |
+0,79% |
28,180 |
28,190 |
27,970 |
269.811,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,480 |
13:47 |
+0,520 |
+1,08% |
48,460 |
48,500 |
47,960 |
37.340,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,765 |
13:47 |
-0,130 |
-1,31% |
9,755 |
9,770 |
9,895 |
724.217,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
38,180 |
13:42 |
+1,200 |
+3,24% |
38,180 |
38,240 |
36,980 |
14.683,00 |
|
| | 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% |
21,700 |
21,710 |
21,670 |
6.487,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,940 |
13:49 |
+0,420 |
+1,06% |
39,940 |
39,950 |
39,520 |
725.929,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,500 |
13:43 |
+0,080 |
+0,49% |
16,460 |
16,520 |
16,420 |
6.256,00 |
|
|
LANXESS AG |
547040 |
26,580 |
13:47 |
-0,400 |
-1,48% |
26,560 |
26,590 |
26,980 |
85.646,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,250 |
13:49 |
+1,950 |
+2,40% |
83,250 |
83,350 |
81,300 |
25.538,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,840 |
13:46 |
+0,640 |
+1,05% |
61,800 |
61,840 |
61,200 |
67.946,00 |
|
|
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 |
98,200 |
13:45 |
+0,850 |
+0,87% |
98,200 |
98,300 |
97,350 |
46.994,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
64,300 |
08:02 |
±0,000 |
±0,00% |
64,400 |
64,500 |
64,300 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,900 |
13:48 |
+0,750 |
+0,53% |
142,900 |
142,950 |
142,150 |
92.165,00 |
|
| | 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% |
102,350 |
102,500 |
102,150 |
68,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,100 |
09:15 |
-0,180 |
-0,40% |
45,460 |
45,500 |
45,280 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,308 |
13:49 |
+0,268 |
+1,78% |
15,306 |
15,310 |
15,040 |
4,41 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
238,500 |
13:46 |
+0,500 |
+0,21% |
238,000 |
239,500 |
238,000 |
1.497,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,460 |
13:49 |
-0,040 |
-0,18% |
22,440 |
22,480 |
22,500 |
37.428,00 |
|
|
ZALANDO SE |
ZAL111 |
23,310 |
12:59 |
-0,290 |
-1,23% |
23,240 |
23,260 |
23,600 |
484,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,800 |
11:24 |
+0,350 |
+0,34% |
103,050 |
103,150 |
102,450 |
100,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,700 |
13:43 |
+2,500 |
+3,56% |
72,550 |
72,700 |
70,200 |
38.120,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,300 |
09:04 |
+0,200 |
+0,28% |
70,600 |
70,650 |
71,100 |
700,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,800 |
13:48 |
+0,350 |
+0,35% |
100,750 |
100,850 |
100,450 |
39.269,00 |
|
| | 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 |
60,100 |
57,800 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,660 |
13:48 |
+0,460 |
+0,90% |
51,660 |
51,680 |
51,200 |
74.284,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,780 |
13:46 |
+0,740 |
+1,54% |
48,770 |
48,790 |
48,040 |
127.072,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,020 |
13:49 |
+0,620 |
+0,74% |
84,000 |
84,040 |
83,400 |
87.531,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,400 |
13:48 |
-0,200 |
-0,25% |
81,380 |
81,400 |
81,600 |
25.789,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,785 |
12:36 |
-0,250 |
-1,78% |
13,795 |
13,825 |
14,035 |
166,00 |
|
|
KION GROUP AG |
KGX888 |
42,760 |
09:09 |
-0,180 |
-0,42% |
42,730 |
42,770 |
42,940 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,050 |
13:49 |
+0,550 |
+0,80% |
69,000 |
69,150 |
68,500 |
22.962,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,240 |
13:17 |
+0,680 |
+1,91% |
36,460 |
36,500 |
35,560 |
5.318,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,780 |
13:47 |
+0,155 |
+0,79% |
19,780 |
19,790 |
19,625 |
210.951,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,345 |
13:48 |
+0,090 |
+0,47% |
19,330 |
19,345 |
19,255 |
1,91 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,595 |
13:49 |
+0,080 |
+0,64% |
12,590 |
12,600 |
12,515 |
1,14 Mio. |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,510 |
13:26 |
-2,180 |
-5,11% |
40,510 |
40,530 |
42,690 |
42.752,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,895 |
13:48 |
-0,030 |
-0,22% |
13,885 |
13,895 |
13,925 |
1,64 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
27,930 |
13:48 |
-0,200 |
-0,71% |
27,925 |
27,940 |
28,130 |
715.475,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,840 |
13:49 |
+0,195 |
+0,40% |
48,835 |
48,845 |
48,645 |
531.778,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,010 |
13:48 |
+0,425 |
+1,07% |
40,000 |
40,010 |
39,585 |
102.939,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,300 |
08:02 |
+0,750 |
+1,05% |
72,250 |
72,400 |
71,550 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,420 |
13:47 |
+0,180 |
+0,42% |
43,380 |
43,440 |
43,240 |
16.930,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,370 |
13:36 |
-0,065 |
-0,52% |
12,370 |
12,380 |
12,435 |
82.731,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,180 |
13:43 |
-0,040 |
-0,16% |
25,160 |
25,220 |
25,220 |
32.284,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,580 |
13:47 |
+0,760 |
+2,73% |
28,600 |
28,660 |
27,820 |
61.656,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,250 |
13:49 |
-1,000 |
-3,67% |
26,230 |
26,260 |
27,250 |
260.444,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,965 |
13:48 |
-0,071 |
-3,51% |
1,964 |
1,967 |
2,037 |
1,87 Mio. |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
125,800 |
13:40 |
+0,400 |
+0,32% |
125,700 |
126,000 |
125,400 |
3.891,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,640 |
13:16 |
+0,260 |
+0,92% |
28,600 |
28,720 |
28,380 |
11.607,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,960 |
13:49 |
+0,900 |
+1,91% |
47,920 |
47,980 |
47,060 |
296.538,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,260 |
13:48 |
-0,010 |
-0,04% |
27,230 |
27,250 |
27,270 |
607.105,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,050 |
13:46 |
-0,950 |
-2,07% |
44,950 |
45,050 |
46,000 |
53.629,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,400 |
13:48 |
+0,400 |
+0,18% |
224,300 |
224,400 |
224,000 |
120.668,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,660 |
13:48 |
+0,600 |
+0,80% |
75,640 |
75,660 |
75,060 |
39.234,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,158 |
13:45 |
-0,018 |
-0,29% |
6,152 |
6,160 |
6,176 |
655.438,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,100 |
13:42 |
+0,300 |
+0,36% |
83,000 |
83,300 |
82,800 |
569,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,700 |
10:23 |
-2,900 |
-3,99% |
69,650 |
69,750 |
72,600 |
15,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,500 |
13:43 |
-0,440 |
-1,70% |
25,480 |
25,520 |
25,940 |
360.382,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,130 |
13:42 |
+0,120 |
+0,63% |
19,100 |
19,200 |
19,010 |
215.083,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,530 |
13:48 |
+0,140 |
+0,65% |
21,510 |
21,530 |
21,390 |
146.090,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,700 |
13:37 |
+1,100 |
+1,08% |
102,600 |
102,800 |
101,600 |
9.396,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,400 |
13:46 |
-0,040 |
-0,30% |
13,400 |
13,440 |
13,440 |
1.937,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,150 |
13:29 |
+0,430 |
+0,86% |
50,100 |
50,200 |
49,720 |
20.119,00 |
|
| | 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% |
225,500 |
225,700 |
219,700 |
90,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,600 |
13:46 |
-0,040 |
-0,29% |
13,590 |
13,610 |
13,640 |
171.180,00 |
|
