| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.749,95 |
11:10 |
+52,80 |
+0,54% |
- |
- |
9.697,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,41 |
06.05. |
+31,98 |
+0,81% |
- |
- |
3.982,41 |
-- |
|
|
AIRBUS SE |
938914 |
157,900 |
11:08 |
+1,240 |
+0,79% |
157,860 |
157,920 |
156,660 |
44.389,00 |
|
|
RTL GROUP |
861149 |
29,650 |
09:41 |
-0,100 |
-0,34% |
29,600 |
29,700 |
29,750 |
1.650,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
413,500 |
11:08 |
-0,800 |
-0,19% |
413,300 |
413,400 |
414,300 |
37.820,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
270,800 |
11:10 |
+1,600 |
+0,59% |
270,700 |
270,800 |
269,200 |
127.145,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,900 |
11:09 |
-5,900 |
-2,53% |
226,800 |
226,900 |
232,800 |
22.712,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,890 |
11:08 |
+0,190 |
+1,39% |
13,880 |
13,900 |
13,700 |
48.237,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,072 |
11:09 |
+0,150 |
+2,17% |
7,074 |
7,078 |
6,922 |
2,62 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,950 |
11:09 |
+1,000 |
+0,86% |
117,900 |
117,950 |
116,950 |
127.422,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,935 |
11:08 |
+0,003 |
+0,06% |
4,937 |
4,943 |
4,932 |
335.944,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,700 |
10:58 |
+0,600 |
+0,98% |
61,750 |
61,850 |
61,100 |
5.217,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
179,600 |
11:10 |
+0,240 |
+0,13% |
179,540 |
179,580 |
179,360 |
170.265,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,200 |
11:08 |
+0,350 |
+0,45% |
78,200 |
78,400 |
77,850 |
51.829,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
280,600 |
11:10 |
-1,500 |
-0,53% |
280,400 |
280,700 |
282,100 |
20.961,00 |
|
|
SAP SE O.N. |
716460 |
171,900 |
11:09 |
+0,420 |
+0,24% |
171,880 |
171,920 |
171,480 |
140.607,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,890 |
11:10 |
+0,360 |
+0,50% |
72,880 |
72,900 |
72,530 |
788.020,00 |
|
|
RWE AG INH O.N. |
703712 |
32,660 |
11:10 |
+0,280 |
+0,86% |
32,640 |
32,660 |
32,380 |
516.554,00 |
|
|
RHEINMETALL AG |
703000 |
545,600 |
11:10 |
-0,800 |
-0,15% |
545,200 |
545,600 |
546,400 |
80.579,00 |
|
|
PUMA SE |
696960 |
45,160 |
10:14 |
-0,330 |
-0,73% |
45,310 |
45,360 |
45,490 |
495,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
69,250 |
11:10 |
+0,200 |
+0,29% |
69,150 |
69,300 |
69,050 |
38.986,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,800 |
11:06 |
-0,100 |
-0,15% |
66,800 |
66,900 |
66,900 |
6.892,00 |
|
|
GEA GROUP AG |
660200 |
37,120 |
11:09 |
+0,260 |
+0,71% |
37,120 |
37,160 |
36,860 |
26.507,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,250 |
11:09 |
+0,300 |
+0,20% |
152,200 |
152,300 |
151,950 |
17.874,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,400 |
11:09 |
+0,050 |
+0,06% |
83,400 |
83,550 |
83,350 |
2.510,00 |
|
|
KRONES AG O.N. |
633500 |
125,600 |
11:02 |
+1,400 |
+1,13% |
125,600 |
126,000 |
124,200 |
18.038,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
35,205 |
11:10 |
+2,985 |
+9,26% |
35,200 |
35,210 |
32,220 |
6,17 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,140 |
11:08 |
-1,700 |
-4,74% |
34,060 |
34,080 |
35,840 |
42.175,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,900 |
11:04 |
-0,010 |
-0,06% |
16,900 |
16,920 |
16,910 |
169.864,00 |
|
|
HOCHTIEF AG |
607000 |
100,300 |
11:02 |
-0,200 |
-0,20% |
100,300 |
100,500 |
100,500 |
12.888,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,940 |
11:10 |
+0,400 |
+0,84% |
47,930 |
47,960 |
47,540 |
43.893,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,220 |
09:30 |
-0,260 |
-0,33% |
78,780 |
78,820 |
79,480 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,920 |
10:43 |
-1,900 |
-1,94% |
96,500 |
96,580 |
97,820 |
4.698,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,400 |
09:01 |
+0,650 |
+1,49% |
44,300 |
44,450 |
43,750 |
200,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,300 |
11:09 |
+1,050 |
+0,57% |
185,300 |
185,350 |
184,250 |
39.230,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
36,770 |
09:58 |
-3,230 |
-8,07% |
37,140 |
37,170 |
40,000 |
906,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,730 |
11:10 |
-0,140 |
-0,50% |
27,710 |
27,730 |
27,870 |
315.474,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,160 |
11:06 |
+0,200 |
+0,42% |
48,140 |
48,180 |
47,960 |
10.044,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,645 |
11:09 |
+0,040 |
+0,42% |
9,630 |
9,650 |
9,605 |
335.661,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,340 |
11:08 |
-0,080 |
-0,20% |
39,300 |
39,400 |
39,420 |
9.496,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,640 |
11:10 |
-0,100 |
-0,46% |
21,630 |
21,640 |
21,740 |
919.182,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,770 |
11:10 |
+0,350 |
+0,91% |
38,750 |
38,780 |
38,420 |
1,01 Mio. |
|
|
1+1 AG INH O.N. |
554550 |
16,420 |
09:30 |
+0,300 |
+1,86% |
16,700 |
16,820 |
16,120 |
0,00 |
|
|
LANXESS AG |
547040 |
27,930 |
11:09 |
+0,420 |
+1,53% |
27,910 |
27,950 |
27,510 |
69.120,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,550 |
11:09 |
+0,550 |
+0,65% |
84,550 |
84,650 |
84,000 |
9.280,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,040 |
11:10 |
+0,580 |
+0,93% |
63,020 |
63,060 |
62,460 |
49.479,00 |
|
|
CANCOM SE O.N. |
541910 |
29,860 |
11:02 |
-0,120 |
-0,40% |
29,780 |
29,840 |
29,980 |
6.091,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,300 |
11:09 |
-0,700 |
-0,70% |
99,150 |
99,250 |
100,000 |
34.271,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,800 |
08:14 |
+0,500 |
+0,75% |
66,800 |
66,900 |
66,300 |
20,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,300 |
11:09 |
-0,650 |
-0,45% |
143,300 |
143,350 |
143,950 |
38.553,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,000 |
11:09 |
-0,050 |
-0,05% |
103,000 |
103,050 |
103,050 |
97.221,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,900 |
11:06 |
+0,120 |
+0,26% |
45,880 |
45,940 |
45,780 |
9.611,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,926 |
11:10 |
+0,320 |
+2,05% |
15,922 |
15,928 |
15,606 |
1,75 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
243,500 |
10:15 |
+2,500 |
+1,04% |
242,500 |
244,500 |
241,000 |
405,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,540 |
11:07 |
+0,600 |
+2,62% |
23,520 |
23,580 |
22,940 |
52.605,00 |
|
|
ZALANDO SE |
ZAL111 |
25,740 |
11:06 |
+0,930 |
+3,75% |
25,710 |
25,740 |
24,810 |
8.246,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
106,050 |
11:09 |
+3,650 |
+3,56% |
106,000 |
106,150 |
102,400 |
31.823,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,050 |
11:02 |
-0,650 |
-0,86% |
75,000 |
75,100 |
75,700 |
4.463,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,850 |
09:30 |
+1,100 |
+1,58% |
70,900 |
71,000 |
69,750 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,150 |
11:10 |
+1,000 |
+0,99% |
102,100 |
102,200 |
101,150 |
31.015,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
60,400 |
11:05 |
+0,200 |
+0,33% |
60,200 |
60,500 |
60,200 |
1.768,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
50,400 |
11:09 |
-2,060 |
-3,93% |
50,340 |
50,380 |
52,460 |
485.387,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,530 |
11:09 |
+0,400 |
+0,81% |
49,540 |
49,570 |
49,130 |
68.060,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,760 |
11:09 |
+0,460 |
+0,55% |
84,740 |
84,780 |
84,300 |
47.151,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,840 |
11:09 |
+0,460 |
+0,55% |
83,760 |
83,860 |
83,380 |
30.316,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,150 |
11:10 |
+0,355 |
+2,57% |
14,135 |
14,150 |
13,795 |
247.450,00 |
|
|
KION GROUP AG |
KGX888 |
44,460 |
09:54 |
-0,200 |
-0,45% |
44,420 |
44,480 |
44,660 |
70,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,200 |
08:00 |
-0,600 |
-0,86% |
69,400 |
69,450 |
69,800 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,600 |
11:09 |
+0,300 |
+0,78% |
38,540 |
38,640 |
38,300 |
140.198,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,170 |
11:08 |
+0,200 |
+1,00% |
20,170 |
20,190 |
19,970 |
209.247,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
20,080 |
11:09 |
+0,040 |
+0,20% |
20,060 |
20,080 |
20,040 |
612.143,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,735 |
11:08 |
+0,125 |
+0,99% |
12,725 |
12,730 |
12,610 |
435.765,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,150 |
10:43 |
-0,550 |
-1,35% |
40,190 |
40,210 |
40,700 |
493,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,100 |
11:06 |
+0,270 |
+1,95% |
14,085 |
14,100 |
13,830 |
5.804,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,205 |
11:10 |
+0,145 |
+0,52% |
28,200 |
28,210 |
28,060 |
447.740,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,790 |
11:10 |
+0,310 |
+0,63% |
49,785 |
49,795 |
49,480 |
602.211,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,800 |
11:10 |
+0,175 |
+0,44% |
39,795 |
39,810 |
39,625 |
58.757,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
74,250 |
08:01 |
+0,100 |
+0,13% |
76,000 |
76,250 |
74,150 |
20,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,540 |
11:08 |
-0,120 |
-0,27% |
43,520 |
43,560 |
43,660 |
7.459,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,615 |
11:10 |
-0,850 |
-6,82% |
11,605 |
11,625 |
12,465 |
1,29 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,340 |
11:07 |
+0,220 |
+0,88% |
25,320 |
25,360 |
25,120 |
25.265,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,720 |
11:06 |
+0,640 |
+2,20% |
29,660 |
29,720 |
29,080 |
10.056,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,500 |
11:10 |
±0,000 |
±0,00% |
26,480 |
26,530 |
26,500 |
178.255,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,060 |
08:08 |
-0,005 |
-0,24% |
2,054 |
2,058 |
2,065 |
13.500,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
133,900 |
11:10 |
+2,600 |
+1,98% |
133,800 |
134,000 |
131,300 |
9.778,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,580 |
11:08 |
-0,020 |
-0,07% |
28,580 |
28,620 |
28,600 |
11.462,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,440 |
11:09 |
-0,410 |
-0,86% |
47,410 |
47,450 |
47,850 |
54.461,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,580 |
10:32 |
+0,320 |
+1,13% |
28,760 |
28,770 |
28,260 |
3.280,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,700 |
11:08 |
+0,500 |
+1,06% |
47,650 |
47,700 |
47,200 |
18.423,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
221,900 |
11:10 |
-3,200 |
-1,42% |
221,700 |
221,900 |
225,100 |
79.617,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,900 |
11:09 |
-0,020 |
-0,03% |
75,880 |
75,940 |
75,920 |
11.355,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,174 |
11:07 |
+0,014 |
+0,23% |
6,164 |
6,174 |
6,160 |
334.675,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,800 |
09:54 |
+0,300 |
+0,36% |
83,600 |
83,800 |
83,500 |
135,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,600 |
10:56 |
-0,050 |
-0,07% |
70,550 |
70,650 |
70,650 |
4.948,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,540 |
11:08 |
-0,200 |
-0,78% |
25,500 |
25,540 |
25,740 |
221.269,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,730 |
11:08 |
-0,270 |
-1,42% |
18,690 |
18,750 |
19,000 |
15.165,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,180 |
10:16 |
-0,020 |
-0,09% |
22,360 |
22,380 |
22,200 |
1.296,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,600 |
10:59 |
+0,300 |
+0,29% |
102,500 |
102,700 |
102,300 |
3.940,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,300 |
11:05 |
-0,080 |
-0,60% |
13,300 |
13,340 |
13,380 |
19.704,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,500 |
08:00 |
-0,280 |
-0,56% |
50,150 |
50,350 |
49,780 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
231,000 |
11:06 |
+4,800 |
+2,12% |
230,800 |
231,000 |
226,200 |
24.400,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,720 |
11:09 |
+0,230 |
+1,70% |
13,680 |
13,720 |
13,490 |
72.827,00 |
|
