| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.707,33 |
14:33 |
+104,46 |
+1,09% |
- |
- |
9.602,87 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.950,43 |
03.05. |
+20,84 |
+0,53% |
- |
- |
3.950,43 |
-- |
|
|
AIRBUS SE |
938914 |
156,700 |
14:32 |
+2,440 |
+1,58% |
156,680 |
156,720 |
154,260 |
52.986,00 |
|
|
RTL GROUP |
861149 |
29,700 |
14:10 |
+0,050 |
+0,17% |
29,650 |
29,750 |
29,650 |
2.717,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
410,100 |
14:33 |
+7,500 |
+1,86% |
410,100 |
410,200 |
402,600 |
67.916,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
268,900 |
14:32 |
+4,700 |
+1,78% |
268,800 |
269,000 |
264,200 |
307.684,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,800 |
14:32 |
+3,400 |
+1,48% |
232,700 |
232,800 |
229,400 |
37.416,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,740 |
14:29 |
+0,060 |
+0,44% |
13,740 |
13,760 |
13,680 |
82.425,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,928 |
14:31 |
+0,102 |
+1,49% |
6,928 |
6,934 |
6,826 |
1,66 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,700 |
14:32 |
+2,200 |
+1,90% |
117,650 |
117,750 |
115,500 |
330.419,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,986 |
14:31 |
+0,150 |
+3,10% |
4,980 |
4,986 |
4,836 |
985.025,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,850 |
14:29 |
-0,200 |
-0,32% |
61,800 |
61,900 |
62,050 |
6.539,00 |
 |
|
SIEMENS AG NA O.N. |
723610 |
179,640 |
14:33 |
+2,020 |
+1,14% |
179,620 |
179,660 |
177,620 |
325.127,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,700 |
14:32 |
-1,300 |
-1,65% |
77,600 |
77,800 |
79,000 |
216.854,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
284,600 |
14:30 |
+0,300 |
+0,11% |
284,600 |
284,800 |
284,300 |
33.840,00 |
|
|
SAP SE O.N. |
716460 |
171,220 |
14:33 |
+0,500 |
+0,29% |
171,200 |
171,220 |
170,720 |
199.395,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,950 |
14:33 |
+1,370 |
+1,91% |
72,950 |
72,960 |
71,580 |
1,38 Mio. |
|
|
RWE AG INH O.N. |
703712 |
32,470 |
14:33 |
-0,670 |
-2,02% |
32,460 |
32,480 |
33,140 |
885.133,00 |
|
|
RHEINMETALL AG |
703000 |
543,400 |
14:32 |
+6,800 |
+1,27% |
543,200 |
543,600 |
536,600 |
134.704,00 |
|
|
PUMA SE |
696960 |
45,010 |
11:51 |
-0,190 |
-0,42% |
45,420 |
45,460 |
45,200 |
109,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
69,650 |
14:32 |
+2,700 |
+4,03% |
69,650 |
69,750 |
66,950 |
131.810,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,650 |
14:29 |
±0,000 |
±0,00% |
66,600 |
66,750 |
66,650 |
18.958,00 |
|
|
GEA GROUP AG |
660200 |
36,960 |
14:27 |
+0,500 |
+1,37% |
36,940 |
36,980 |
36,460 |
64.167,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,450 |
14:33 |
+0,450 |
+0,30% |
152,400 |
152,500 |
152,000 |
37.435,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,400 |
14:32 |
+0,150 |
+0,18% |
83,350 |
83,400 |
83,250 |
8.430,00 |
|
|
KRONES AG O.N. |
633500 |
124,000 |
14:33 |
±0,000 |
±0,00% |
123,800 |
124,000 |
124,000 |
6.821,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,050 |
14:33 |
+0,615 |
+1,96% |
32,055 |
32,065 |
31,435 |
1,00 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,540 |
14:25 |
+0,220 |
+0,62% |
35,460 |
35,580 |
35,320 |
11.117,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
14:32 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
343.282,00 |
|
|
HOCHTIEF AG |
607000 |
100,800 |
14:25 |
+1,450 |
+1,46% |
100,700 |
100,900 |
99,350 |
11.043,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,040 |
14:32 |
+0,620 |
+1,31% |
48,030 |
48,050 |
47,420 |
85.233,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
80,000 |
12:56 |
+0,960 |
+1,21% |
79,820 |
79,860 |
79,040 |
395,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,480 |
11:23 |
+1,220 |
+1,28% |
96,680 |
96,720 |
95,260 |
120,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,750 |
08:08 |
-0,250 |
-0,57% |
44,250 |
44,300 |
44,000 |
44,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,800 |
14:32 |
-0,100 |
-0,05% |
184,750 |
184,800 |
184,900 |
40.920,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,190 |
08:02 |
-0,160 |
-0,41% |
39,680 |
39,710 |
39,350 |
0,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,910 |
14:33 |
-0,040 |
-0,14% |
27,900 |
27,920 |
27,950 |
166.769,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,880 |
14:33 |
-0,040 |
-0,08% |
47,860 |
47,940 |
47,920 |
7.339,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,795 |
14:33 |
+0,035 |
+0,36% |
9,790 |
9,805 |
9,760 |
941.283,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,380 |
14:24 |
+1,020 |
+2,66% |
39,340 |
39,440 |
38,360 |
15.675,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,820 |
14:32 |
+0,160 |
+0,74% |
21,820 |
21,830 |
21,660 |
1,85 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,440 |
14:32 |
-1,360 |
-3,42% |
38,420 |
38,440 |
39,800 |
1,35 Mio. |
|
|
1+1 AG INH O.N. |
554550 |
16,120 |
09:09 |
-0,380 |
-2,30% |
16,440 |
16,540 |
16,500 |
0,00 |
|
|
LANXESS AG |
547040 |
27,780 |
14:32 |
+0,870 |
+3,23% |
27,760 |
27,790 |
26,910 |
98.455,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,800 |
14:19 |
+0,300 |
+0,36% |
83,700 |
83,800 |
83,500 |
7.771,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,480 |
14:32 |
+0,920 |
+1,49% |
62,400 |
62,440 |
61,560 |
68.893,00 |
|
|
CANCOM SE O.N. |
541910 |
29,700 |
14:29 |
-0,200 |
-0,67% |
29,640 |
29,720 |
29,900 |
13.770,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,300 |
14:31 |
+2,500 |
+2,56% |
100,200 |
100,400 |
97,800 |
32.120,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
12:16 |
+1,500 |
+2,31% |
66,600 |
66,800 |
64,800 |
31,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,200 |
14:33 |
+1,050 |
+0,73% |
144,150 |
144,250 |
143,150 |
56.663,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,650 |
14:32 |
+1,150 |
+1,12% |
103,650 |
103,700 |
102,500 |
201.279,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,780 |
14:28 |
+0,420 |
+0,93% |
45,760 |
45,840 |
45,360 |
16.028,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,566 |
14:32 |
+0,308 |
+2,02% |
15,566 |
15,570 |
15,258 |
2,84 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
242,500 |
14:24 |
+0,500 |
+0,21% |
241,000 |
243,000 |
242,000 |
741,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,720 |
14:12 |
+0,320 |
+1,43% |
22,700 |
22,740 |
22,400 |
20.017,00 |
|
|
ZALANDO SE |
ZAL111 |
24,110 |
12:23 |
+0,330 |
+1,39% |
24,290 |
24,300 |
23,780 |
2.476,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,650 |
14:31 |
+0,400 |
+0,39% |
102,700 |
102,750 |
102,250 |
14.101,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,600 |
14:24 |
+1,000 |
+1,34% |
75,600 |
75,700 |
74,600 |
15.920,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,750 |
09:09 |
+0,250 |
+0,36% |
71,150 |
71,250 |
69,500 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,400 |
14:32 |
+0,650 |
+0,65% |
101,400 |
101,500 |
100,750 |
28.444,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
60,300 |
14:31 |
±0,000 |
±0,00% |
60,300 |
60,500 |
60,300 |
1.508,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,580 |
14:32 |
+0,680 |
+1,31% |
52,560 |
52,600 |
51,900 |
124.796,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,470 |
14:32 |
+0,740 |
+1,52% |
49,460 |
49,480 |
48,730 |
348.887,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,520 |
14:32 |
+0,800 |
+0,96% |
84,500 |
84,540 |
83,720 |
156.188,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,520 |
14:32 |
+0,900 |
+1,09% |
83,440 |
83,520 |
82,620 |
33.959,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,915 |
14:32 |
+0,100 |
+0,72% |
13,905 |
13,920 |
13,815 |
217.248,00 |
|
|
KION GROUP AG |
KGX888 |
43,220 |
09:44 |
+0,250 |
+0,58% |
44,270 |
44,340 |
42,970 |
300,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,800 |
11:50 |
+1,050 |
+1,53% |
69,600 |
69,650 |
68,750 |
3,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,760 |
14:31 |
+0,060 |
+0,16% |
37,700 |
37,760 |
37,700 |
113.218,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,985 |
14:32 |
+0,215 |
+1,09% |
19,980 |
19,990 |
19,770 |
171.361,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,010 |
14:33 |
+0,230 |
+1,16% |
20,000 |
20,020 |
19,780 |
1,78 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,685 |
14:30 |
+0,065 |
+0,52% |
12,680 |
12,685 |
12,620 |
584.506,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,580 |
14:17 |
-0,390 |
-0,95% |
40,580 |
40,610 |
40,970 |
3.494,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,770 |
13:53 |
+0,075 |
+0,55% |
13,835 |
13,845 |
13,695 |
6.962,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,240 |
14:33 |
+0,220 |
+0,79% |
28,235 |
28,240 |
28,020 |
673.552,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,640 |
14:33 |
+0,570 |
+1,16% |
49,640 |
49,650 |
49,070 |
650.240,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,975 |
14:33 |
+0,035 |
+0,09% |
39,970 |
39,980 |
39,940 |
96.041,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,750 |
11:19 |
+0,200 |
+0,27% |
73,750 |
73,900 |
73,550 |
49,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,840 |
14:29 |
+0,440 |
+1,01% |
43,800 |
43,860 |
43,400 |
35.343,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,450 |
14:28 |
+0,035 |
+0,28% |
12,450 |
12,460 |
12,415 |
123.416,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,240 |
14:29 |
+0,220 |
+0,88% |
25,220 |
25,260 |
25,020 |
25.869,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,140 |
14:30 |
+0,540 |
+1,89% |
29,120 |
29,160 |
28,600 |
26.260,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,350 |
14:27 |
+0,390 |
+1,50% |
26,350 |
26,400 |
25,960 |
157.432,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,028 |
10:52 |
-0,007 |
-0,34% |
2,057 |
2,063 |
2,035 |
4.250,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
133,300 |
14:31 |
+4,200 |
+3,25% |
133,100 |
133,400 |
129,100 |
20.543,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,560 |
14:33 |
-0,060 |
-0,21% |
28,540 |
28,600 |
28,620 |
19.886,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,730 |
14:32 |
+0,880 |
+1,84% |
48,720 |
48,750 |
47,850 |
158.604,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,230 |
12:37 |
+0,090 |
+0,32% |
28,210 |
28,220 |
28,140 |
2.566,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,900 |
14:33 |
+1,250 |
+2,80% |
45,900 |
45,950 |
44,650 |
15.040,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,800 |
14:32 |
+0,800 |
+0,36% |
225,800 |
225,900 |
225,000 |
79.457,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,220 |
14:29 |
+0,720 |
+0,95% |
76,180 |
76,200 |
75,500 |
31.121,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,180 |
14:30 |
+0,066 |
+1,08% |
6,178 |
6,186 |
6,114 |
532.396,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,600 |
14:22 |
+0,200 |
+0,24% |
83,600 |
83,900 |
83,400 |
2.296,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,950 |
14:28 |
+1,350 |
+1,94% |
70,950 |
71,050 |
69,600 |
16.826,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,980 |
14:32 |
+0,820 |
+3,26% |
25,940 |
25,980 |
25,160 |
231.452,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,180 |
14:28 |
-0,140 |
-0,72% |
19,150 |
19,210 |
19,320 |
108.013,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,120 |
14:01 |
+0,470 |
+2,17% |
22,140 |
22,170 |
21,650 |
360,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,700 |
14:18 |
+0,700 |
+0,69% |
102,600 |
102,800 |
102,000 |
4.429,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
13:32 |
±0,000 |
±0,00% |
13,420 |
13,460 |
13,440 |
9.047,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,360 |
10:37 |
-2,040 |
-3,97% |
49,760 |
49,860 |
51,400 |
436,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,300 |
14:29 |
+2,000 |
+0,88% |
228,000 |
228,200 |
226,300 |
14.585,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,630 |
14:32 |
-0,100 |
-0,73% |
13,610 |
13,630 |
13,730 |
285.537,00 |
|
