| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.994,55 |
15:48 |
+49,42 |
+0,50% |
- |
- |
9.945,13 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.052,24 |
09.05. |
+7,78 |
+0,19% |
- |
- |
4.052,24 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,000 |
12:41 |
+0,540 |
+3,28% |
16,840 |
16,940 |
16,460 |
150,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
223,100 |
10:08 |
+0,100 |
+0,04% |
223,700 |
223,900 |
223,000 |
15,00 |
|
|
AIRBUS SE |
938914 |
162,900 |
12:21 |
+0,900 |
+0,56% |
161,520 |
161,560 |
162,000 |
45,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,850 |
15:39 |
-0,480 |
-2,15% |
22,060 |
22,090 |
22,330 |
1.203,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
265,100 |
15:46 |
+1,700 |
+0,65% |
264,900 |
265,000 |
263,400 |
4.603,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,090 |
11:29 |
+0,052 |
+2,55% |
2,061 |
2,065 |
2,038 |
26.400,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
09:24 |
+2,500 |
+1,03% |
246,000 |
247,000 |
242,500 |
0,00 |
|
|
AURUBIS AG |
676650 |
71,250 |
14:16 |
+2,750 |
+4,01% |
71,250 |
71,300 |
68,500 |
710,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,970 |
15:40 |
-0,825 |
-1,66% |
49,005 |
49,015 |
49,795 |
9.457,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,985 |
15:31 |
+0,250 |
+0,87% |
28,935 |
28,945 |
28,735 |
16.505,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,680 |
09:24 |
+0,060 |
+0,13% |
45,300 |
45,360 |
44,620 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,540 |
12:08 |
-0,060 |
-0,20% |
29,200 |
29,260 |
29,600 |
31,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,350 |
11:26 |
+0,500 |
+0,34% |
146,350 |
146,450 |
145,850 |
4,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,050 |
11:07 |
+0,750 |
+1,66% |
45,950 |
46,000 |
45,300 |
353,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
101,550 |
14:54 |
-0,150 |
-0,15% |
101,200 |
101,350 |
101,700 |
2.495,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
77,900 |
13:28 |
+0,260 |
+0,33% |
77,720 |
77,740 |
77,640 |
300,00 |
|
|
CANCOM SE O.N. |
541910 |
29,000 |
09:24 |
-0,040 |
-0,14% |
29,220 |
29,300 |
29,040 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,500 |
09:41 |
+3,400 |
+3,69% |
95,450 |
95,600 |
92,100 |
75,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,005 |
14:15 |
-0,030 |
-0,21% |
14,045 |
14,060 |
14,035 |
13.133,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,240 |
11:43 |
-0,260 |
-0,95% |
27,420 |
27,500 |
27,500 |
725,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,080 |
12:19 |
+0,200 |
+0,33% |
61,040 |
61,080 |
60,880 |
419,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,760 |
12:50 |
+0,340 |
+0,70% |
48,430 |
48,450 |
48,420 |
850,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,250 |
15:29 |
-1,900 |
-2,26% |
82,050 |
82,150 |
84,150 |
23,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,710 |
14:31 |
+0,320 |
+0,77% |
41,630 |
41,640 |
41,390 |
7.389,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,180 |
12:11 |
+0,500 |
+2,03% |
25,080 |
25,100 |
24,680 |
268,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
81,300 |
15:30 |
-0,160 |
-0,20% |
81,080 |
81,140 |
81,460 |
206,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,896 |
15:09 |
-0,024 |
-0,15% |
15,876 |
15,880 |
15,920 |
27.496,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,000 |
14:24 |
+1,650 |
+0,89% |
187,000 |
187,100 |
186,350 |
2.413,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,710 |
14:45 |
+0,690 |
+1,77% |
39,650 |
39,660 |
39,020 |
14.110,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,950 |
15:47 |
+0,070 |
+0,32% |
21,940 |
21,950 |
21,880 |
49.507,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,250 |
15:22 |
+0,180 |
+1,38% |
13,245 |
13,250 |
13,070 |
35.304,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
40,400 |
14:04 |
+0,960 |
+2,43% |
40,360 |
40,420 |
39,440 |
150,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
15:29 |
±0,000 |
±0,00% |
16,950 |
16,960 |
16,950 |
515,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,000 |
15:30 |
+1,700 |
+2,53% |
69,000 |
69,300 |
67,300 |
100,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,380 |
13:29 |
-0,060 |
-0,29% |
20,290 |
20,310 |
20,440 |
3.735,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,550 |
15:44 |
±0,000 |
±0,00% |
9,560 |
9,585 |
9,550 |
3.967,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,490 |
14:31 |
+1,800 |
+4,65% |
40,770 |
40,790 |
38,690 |
575,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,520 |
12:49 |
+0,220 |
+0,46% |
47,740 |
47,780 |
48,300 |
39,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,860 |
14:16 |
±0,000 |
±0,00% |
23,760 |
23,780 |
23,860 |
890,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,540 |
14:54 |
+0,360 |
+1,28% |
28,730 |
28,740 |
28,180 |
4.264,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,960 |
13:47 |
+0,180 |
+0,42% |
42,860 |
42,900 |
42,780 |
60,00 |
|
|
GEA GROUP AG |
660200 |
38,040 |
11:28 |
-0,440 |
-1,14% |
38,260 |
38,340 |
38,480 |
46,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
98,600 |
09:39 |
-1,400 |
-1,40% |
98,950 |
99,100 |
100,000 |
700,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
236,000 |
13:57 |
+2,100 |
+0,90% |
236,800 |
236,900 |
233,900 |
275,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,250 |
10:52 |
+3,770 |
+3,83% |
102,900 |
102,950 |
98,480 |
1.110,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
08:20 |
+0,400 |
+0,48% |
82,500 |
82,700 |
82,800 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,800 |
15:41 |
-0,078 |
-1,33% |
5,800 |
5,806 |
5,878 |
735,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,000 |
13:49 |
+0,840 |
+1,02% |
82,760 |
82,800 |
82,160 |
515,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,820 |
15:35 |
+0,860 |
+2,27% |
38,760 |
38,800 |
37,960 |
1.924,00 |
|
|
HOCHTIEF AG |
607000 |
102,300 |
08:04 |
-0,100 |
-0,10% |
102,900 |
103,000 |
102,400 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,890 |
14:07 |
+0,290 |
+0,61% |
48,200 |
48,220 |
47,600 |
369,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,760 |
15:06 |
+1,020 |
+2,78% |
37,865 |
37,875 |
36,740 |
11.912,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,660 |
11:52 |
+0,120 |
+0,44% |
27,860 |
27,900 |
27,540 |
44,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,720 |
08:20 |
+1,360 |
+3,96% |
35,160 |
35,240 |
34,360 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,015 |
14:50 |
+0,215 |
+1,56% |
14,010 |
14,040 |
13,800 |
2.878,00 |
|
|
KION GROUP AG |
KGX888 |
45,350 |
09:03 |
+0,490 |
+1,09% |
45,920 |
45,950 |
44,860 |
64,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,800 |
08:04 |
+0,800 |
+1,10% |
74,550 |
74,600 |
73,000 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,500 |
13:25 |
+0,430 |
+2,25% |
19,350 |
19,420 |
19,070 |
25,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
130,000 |
08:29 |
-1,400 |
-1,07% |
130,200 |
130,600 |
131,400 |
600,00 |
|
|
LANXESS AG |
547040 |
27,460 |
12:20 |
-0,680 |
-2,42% |
26,920 |
26,940 |
28,140 |
306,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,100 |
09:16 |
+0,880 |
+1,07% |
82,620 |
82,880 |
82,220 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,760 |
14:46 |
+0,022 |
+0,33% |
6,732 |
6,736 |
6,738 |
8.507,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,240 |
15:15 |
-0,330 |
-0,48% |
68,220 |
68,250 |
68,570 |
13.810,00 |
|
|
MERCK KGAA O.N. |
659990 |
156,250 |
09:17 |
+2,350 |
+1,53% |
155,200 |
155,300 |
153,900 |
9,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,000 |
15:48 |
+0,200 |
+0,30% |
67,000 |
67,100 |
66,800 |
301,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
234,300 |
12:26 |
+4,200 |
+1,83% |
234,000 |
234,100 |
230,100 |
57,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
452,500 |
14:59 |
+11,500 |
+2,61% |
453,100 |
453,300 |
441,000 |
2.397,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,700 |
10:31 |
-3,800 |
-4,97% |
74,100 |
74,400 |
76,500 |
80,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
84,850 |
13:48 |
+0,850 |
+1,01% |
85,300 |
85,450 |
84,000 |
60,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,220 |
12:10 |
-0,060 |
-0,42% |
14,410 |
14,430 |
14,280 |
1.439,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,900 |
13:26 |
+0,500 |
+3,73% |
13,900 |
13,940 |
13,400 |
750,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,740 |
15:25 |
+0,070 |
+0,14% |
49,630 |
49,650 |
49,670 |
1.337,00 |
|
|
PUMA SE |
696960 |
51,500 |
14:17 |
-0,620 |
-1,19% |
51,480 |
51,520 |
52,120 |
1.773,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,465 |
15:03 |
+0,280 |
+0,70% |
40,635 |
40,660 |
40,185 |
784,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
128,000 |
11:25 |
+2,700 |
+2,15% |
124,600 |
124,800 |
125,300 |
264,00 |
|
|
RHEINMETALL AG |
703000 |
539,600 |
15:23 |
-0,400 |
-0,07% |
537,600 |
538,000 |
540,000 |
632,00 |
|
|
RTL GROUP |
861149 |
29,900 |
11:56 |
+0,150 |
+0,50% |
29,700 |
29,800 |
29,750 |
2.240,00 |
|
|
RWE AG INH O.N. |
703712 |
34,420 |
14:33 |
+0,600 |
+1,77% |
34,560 |
34,570 |
33,820 |
20.456,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
175,780 |
15:26 |
-1,780 |
-1,00% |
176,120 |
176,160 |
177,560 |
4.935,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
283,900 |
09:05 |
+7,800 |
+2,83% |
277,300 |
277,600 |
276,100 |
5,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,300 |
08:20 |
-0,050 |
-0,07% |
71,300 |
71,400 |
71,350 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
187,620 |
15:29 |
+3,840 |
+2,09% |
187,520 |
187,560 |
183,780 |
7.944,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,270 |
15:46 |
+1,030 |
+4,43% |
24,310 |
24,340 |
23,240 |
57.262,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,560 |
10:23 |
-0,020 |
-0,04% |
52,380 |
52,420 |
52,580 |
7.777,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,550 |
08:01 |
+0,500 |
+0,68% |
75,100 |
75,300 |
74,050 |
70,00 |
|
|
SIXT SE ST O.N. |
723132 |
80,100 |
14:11 |
+0,700 |
+0,88% |
79,900 |
80,000 |
79,400 |
245,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,120 |
14:39 |
+1,600 |
+3,44% |
48,380 |
48,440 |
46,520 |
415,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,700 |
10:24 |
-2,200 |
-3,61% |
56,600 |
56,800 |
60,900 |
10,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
62,500 |
10:37 |
-0,150 |
-0,24% |
62,900 |
62,950 |
62,650 |
5,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,700 |
14:27 |
±0,000 |
±0,00% |
49,550 |
49,700 |
49,700 |
298,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,500 |
15:14 |
-1,750 |
-1,69% |
101,850 |
101,950 |
103,250 |
188,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,920 |
09:24 |
+0,440 |
+3,26% |
13,720 |
13,750 |
13,480 |
109,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,300 |
09:24 |
+1,100 |
+1,61% |
69,400 |
69,450 |
68,200 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,640 |
15:21 |
-0,015 |
-0,13% |
11,630 |
11,645 |
11,655 |
1.320,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,918 |
13:43 |
+0,040 |
+0,82% |
4,911 |
4,913 |
4,878 |
19.990,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,700 |
09:36 |
-0,300 |
-1,30% |
22,980 |
23,000 |
23,000 |
800,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,000 |
15:34 |
-0,950 |
-0,81% |
116,950 |
117,050 |
117,950 |
9.318,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,980 |
13:51 |
+0,390 |
+1,41% |
27,780 |
27,800 |
27,590 |
3.142,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,000 |
14:14 |
+0,200 |
+0,20% |
100,700 |
100,850 |
100,800 |
30,00 |
|
|
ZALANDO SE |
ZAL111 |
25,130 |
13:39 |
+0,580 |
+2,36% |
25,160 |
25,170 |
24,550 |
687,00 |
|
