| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.662,67 |
17:06 |
+124,02 |
+1,30% |
- |
- |
9.538,65 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.942,77 |
22.04. |
+29,59 |
+0,76% |
- |
- |
3.942,77 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,640 |
15:41 |
+0,660 |
+4,13% |
16,580 |
16,680 |
15,980 |
1.812,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
226,600 |
16:38 |
+1,600 |
+0,71% |
226,900 |
227,000 |
225,000 |
206,00 |
|
|
AIRBUS SE |
938914 |
161,740 |
16:20 |
-0,080 |
-0,05% |
162,360 |
162,380 |
161,820 |
441,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,430 |
14:25 |
+0,690 |
+3,17% |
22,620 |
22,630 |
21,740 |
15.637,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
269,700 |
17:01 |
+2,700 |
+1,01% |
269,700 |
269,800 |
267,000 |
1.578,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,940 |
16:14 |
+0,086 |
+4,67% |
1,942 |
1,944 |
1,854 |
3.110,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
242,500 |
11:59 |
+0,500 |
+0,21% |
241,000 |
242,000 |
242,000 |
15,00 |
|
|
AURUBIS AG |
676650 |
74,250 |
08:01 |
+0,250 |
+0,34% |
72,400 |
72,450 |
74,000 |
20,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
51,070 |
16:54 |
-0,480 |
-0,93% |
51,010 |
51,030 |
51,550 |
109.079,00 |
 |
|
BAYER AG NA O.N. |
BAY001 |
27,265 |
16:55 |
-0,230 |
-0,84% |
27,240 |
27,245 |
27,495 |
2.334,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,340 |
08:13 |
-0,100 |
-0,22% |
46,800 |
46,840 |
46,440 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,540 |
15:27 |
-0,860 |
-2,65% |
31,380 |
31,400 |
32,400 |
672,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
138,350 |
16:20 |
+1,400 |
+1,02% |
137,950 |
138,000 |
136,950 |
182,00 |
|
|
BILFINGER SE O.N. |
590900 |
42,850 |
12:22 |
+0,850 |
+2,02% |
43,150 |
43,200 |
42,000 |
617,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
106,400 |
17:06 |
+0,250 |
+0,24% |
106,400 |
106,500 |
106,150 |
618,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
74,520 |
08:02 |
+0,020 |
+0,03% |
75,400 |
75,420 |
74,500 |
0,00 |
|
|
CANCOM SE O.N. |
541910 |
29,120 |
08:13 |
+0,320 |
+1,11% |
30,140 |
30,180 |
28,800 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
98,750 |
08:02 |
-0,300 |
-0,30% |
102,500 |
102,700 |
99,050 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,915 |
16:54 |
+0,385 |
+2,85% |
13,900 |
13,910 |
13,530 |
14.954,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
29,040 |
08:13 |
-0,020 |
-0,07% |
29,080 |
29,140 |
29,060 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,720 |
16:24 |
-0,140 |
-0,22% |
62,760 |
62,800 |
62,860 |
225,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,320 |
12:33 |
-0,380 |
-0,78% |
48,690 |
48,700 |
48,700 |
485,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,850 |
15:29 |
+1,050 |
+1,28% |
82,800 |
82,850 |
81,800 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,320 |
17:00 |
+0,050 |
+0,12% |
43,360 |
43,380 |
43,270 |
1.425,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,620 |
15:19 |
+1,530 |
+5,45% |
29,540 |
29,560 |
28,090 |
2.041,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
90,840 |
13:27 |
+1,360 |
+1,52% |
90,800 |
90,820 |
89,480 |
347,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,284 |
15:32 |
+0,064 |
+0,42% |
15,358 |
15,360 |
15,220 |
31.810,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
187,900 |
14:34 |
+0,350 |
+0,19% |
188,100 |
188,200 |
187,550 |
256,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,140 |
15:27 |
+0,290 |
+0,75% |
39,070 |
39,080 |
38,850 |
9.738,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,740 |
16:55 |
+0,120 |
+0,55% |
21,750 |
21,760 |
21,620 |
42.104,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,545 |
16:18 |
+0,065 |
+0,52% |
12,525 |
12,530 |
12,480 |
14.680,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,600 |
09:39 |
-0,500 |
-1,35% |
37,280 |
37,320 |
37,100 |
456,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,880 |
15:29 |
-0,020 |
-0,12% |
16,880 |
16,900 |
16,900 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
62,300 |
08:05 |
+0,100 |
+0,16% |
63,600 |
63,900 |
62,200 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,220 |
13:35 |
-0,235 |
-1,21% |
19,175 |
19,185 |
19,455 |
700,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
14,100 |
12:53 |
+0,450 |
+3,30% |
14,170 |
14,200 |
13,650 |
6.100,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,590 |
15:05 |
+0,820 |
+2,11% |
39,930 |
39,950 |
38,770 |
105,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
45,580 |
08:01 |
+0,080 |
+0,18% |
46,220 |
46,260 |
45,500 |
44,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
27,220 |
15:41 |
-0,100 |
-0,37% |
27,280 |
27,300 |
27,320 |
15.919,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,740 |
16:30 |
+0,270 |
+0,98% |
27,690 |
27,700 |
27,470 |
3.199,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,300 |
08:40 |
+0,080 |
+0,18% |
43,940 |
43,980 |
44,220 |
300,00 |
|
|
GEA GROUP AG |
660200 |
37,260 |
11:40 |
+0,040 |
+0,11% |
37,500 |
37,520 |
37,220 |
2.500,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,300 |
08:02 |
-0,100 |
-0,10% |
101,800 |
101,900 |
101,400 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,400 |
14:04 |
+2,700 |
+1,17% |
235,400 |
235,600 |
230,700 |
183,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
93,740 |
16:54 |
+1,740 |
+1,89% |
93,580 |
93,620 |
92,000 |
205,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,900 |
08:26 |
+0,200 |
+0,24% |
83,200 |
83,400 |
82,700 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,892 |
15:41 |
+0,002 |
+0,03% |
6,930 |
6,938 |
6,890 |
1.600,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
72,160 |
16:12 |
-1,880 |
-2,54% |
72,260 |
72,300 |
74,040 |
30,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,340 |
17:00 |
+0,160 |
+0,42% |
38,240 |
38,300 |
38,180 |
543,00 |
|
|
HOCHTIEF AG |
607000 |
104,200 |
11:20 |
+0,100 |
+0,10% |
104,300 |
104,500 |
104,100 |
20,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
50,760 |
14:08 |
+0,850 |
+1,70% |
50,980 |
51,000 |
49,910 |
100,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
29,825 |
16:45 |
-0,235 |
-0,78% |
29,810 |
29,815 |
30,060 |
9.346,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
24,940 |
14:00 |
+0,420 |
+1,71% |
25,000 |
25,020 |
24,520 |
8.740,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,380 |
08:11 |
-0,240 |
-0,67% |
35,920 |
35,980 |
35,620 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,955 |
13:35 |
+0,080 |
+0,58% |
13,850 |
13,880 |
13,875 |
570,00 |
|
|
KION GROUP AG |
KGX888 |
47,310 |
13:30 |
+0,350 |
+0,75% |
47,060 |
47,090 |
46,960 |
150,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,850 |
14:46 |
+0,250 |
+0,35% |
71,000 |
71,050 |
70,600 |
150,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,430 |
11:00 |
+0,280 |
+1,46% |
19,560 |
19,610 |
19,150 |
500,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
124,000 |
10:17 |
+0,400 |
+0,32% |
123,800 |
124,400 |
123,600 |
80,00 |
|
|
LANXESS AG |
547040 |
26,580 |
16:49 |
+0,540 |
+2,07% |
26,610 |
26,630 |
26,040 |
1.130,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,820 |
09:17 |
+1,160 |
+1,55% |
75,420 |
75,640 |
74,660 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,742 |
16:29 |
-0,034 |
-0,50% |
6,736 |
6,740 |
6,776 |
31.994,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
74,070 |
16:55 |
-0,260 |
-0,35% |
74,060 |
74,080 |
74,330 |
9.030,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,400 |
13:59 |
+4,900 |
+3,30% |
153,600 |
153,700 |
148,500 |
92,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,700 |
16:29 |
-0,050 |
-0,07% |
67,700 |
67,750 |
67,750 |
40,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
222,200 |
16:26 |
+4,200 |
+1,93% |
223,200 |
223,400 |
218,000 |
335,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
434,700 |
16:50 |
+13,400 |
+3,18% |
434,600 |
434,700 |
421,300 |
764,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
67,850 |
08:02 |
-0,050 |
-0,07% |
69,400 |
69,550 |
67,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
80,850 |
08:13 |
+0,950 |
+1,19% |
81,500 |
81,600 |
79,900 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,640 |
12:44 |
-0,020 |
-0,16% |
12,770 |
12,790 |
12,660 |
1,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,120 |
08:02 |
-0,120 |
-0,91% |
13,340 |
13,360 |
13,240 |
150,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,380 |
16:40 |
+0,110 |
+0,22% |
49,400 |
49,430 |
49,270 |
945,00 |
|
|
PUMA SE |
696960 |
42,980 |
13:41 |
+0,080 |
+0,19% |
43,020 |
43,040 |
42,900 |
10,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,630 |
12:46 |
+0,150 |
+0,39% |
38,915 |
38,925 |
38,480 |
1.759,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
135,400 |
17:05 |
+3,200 |
+2,42% |
135,600 |
135,800 |
132,200 |
360,00 |
|
|
RHEINMETALL AG |
703000 |
515,800 |
17:06 |
+3,800 |
+0,74% |
515,600 |
515,800 |
512,000 |
1.567,00 |
|
|
RTL GROUP |
861149 |
31,900 |
16:24 |
+0,150 |
+0,47% |
31,750 |
31,850 |
31,750 |
5.199,00 |
|
|
RWE AG INH O.N. |
703712 |
31,920 |
16:16 |
-0,220 |
-0,68% |
31,960 |
31,970 |
32,140 |
5.681,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
173,200 |
16:10 |
+5,280 |
+3,14% |
174,040 |
174,080 |
167,920 |
3.811,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
294,900 |
14:58 |
+27,900 |
+10,45% |
290,600 |
290,900 |
267,000 |
250,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
67,750 |
08:11 |
+0,400 |
+0,59% |
68,850 |
69,000 |
67,350 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,400 |
16:39 |
+1,400 |
+0,80% |
175,360 |
175,400 |
174,000 |
1.723,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
17,770 |
16:29 |
-0,080 |
-0,45% |
17,780 |
17,790 |
17,850 |
5.186,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,560 |
15:11 |
+0,260 |
+0,51% |
52,160 |
52,180 |
51,300 |
1.417,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
78,200 |
10:25 |
+1,650 |
+2,16% |
77,300 |
77,450 |
76,550 |
10,00 |
|
|
SIXT SE ST O.N. |
723132 |
91,400 |
16:18 |
-0,350 |
-0,38% |
91,200 |
91,350 |
91,750 |
100,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,200 |
08:02 |
-0,120 |
-0,25% |
48,620 |
48,680 |
47,320 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
55,100 |
08:02 |
±0,000 |
±0,00% |
55,400 |
55,600 |
55,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
60,250 |
08:02 |
+1,600 |
+2,73% |
60,850 |
60,950 |
58,650 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,700 |
17:04 |
+2,650 |
+6,16% |
45,650 |
45,700 |
43,050 |
691,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
104,850 |
15:00 |
-0,700 |
-0,66% |
104,400 |
104,500 |
105,550 |
500,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,520 |
15:04 |
+0,310 |
+2,54% |
12,530 |
12,540 |
12,210 |
36,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,250 |
15:22 |
+2,150 |
+3,16% |
70,500 |
70,600 |
68,100 |
125,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,495 |
16:01 |
-0,060 |
-0,48% |
12,490 |
12,500 |
12,555 |
539,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,534 |
16:16 |
-0,013 |
-0,29% |
4,521 |
4,523 |
4,547 |
20.900,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,460 |
08:02 |
+0,900 |
+4,38% |
21,820 |
21,840 |
20,560 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,850 |
15:44 |
-1,200 |
-0,98% |
121,100 |
121,200 |
122,050 |
1.917,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
25,740 |
15:33 |
+0,190 |
+0,74% |
25,740 |
25,760 |
25,550 |
2.305,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
107,950 |
11:07 |
-1,700 |
-1,55% |
108,000 |
108,100 |
109,650 |
50,00 |
|
|
ZALANDO SE |
ZAL111 |
26,330 |
16:39 |
-0,090 |
-0,34% |
26,310 |
26,320 |
26,420 |
1.115,00 |
|
