| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.688,76 |
10:54 |
+16,40 |
+0,17% |
- |
- |
9.672,36 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,57 |
26.04. |
+35,32 |
+0,89% |
- |
- |
3.982,57 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,500 |
10:54 |
-0,380 |
-2,25% |
16,440 |
16,500 |
16,880 |
10.548,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
232,800 |
10:54 |
+1,900 |
+0,82% |
232,700 |
232,900 |
230,900 |
41.802,00 |
|
|
AIRBUS SE |
938914 |
155,120 |
10:54 |
-1,960 |
-1,25% |
155,020 |
155,080 |
157,080 |
29.060,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,640 |
10:54 |
-0,180 |
-0,79% |
22,620 |
22,640 |
22,820 |
106.008,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,100 |
10:54 |
+1,600 |
+0,60% |
267,100 |
267,200 |
265,500 |
91.487,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,976 |
10:37 |
+0,001 |
+0,05% |
1,974 |
1,977 |
1,975 |
1.000,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
258,500 |
10:54 |
+2,500 |
+0,98% |
258,500 |
260,000 |
256,000 |
1.459,00 |
|
|
AURUBIS AG |
676650 |
74,850 |
10:51 |
+0,650 |
+0,88% |
74,700 |
74,850 |
74,200 |
5.457,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,010 |
10:54 |
+0,185 |
+0,38% |
49,010 |
49,025 |
48,825 |
461.060,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,630 |
10:54 |
+0,230 |
+0,84% |
27,625 |
27,630 |
27,400 |
563.391,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,360 |
10:41 |
-0,020 |
-0,04% |
46,340 |
46,360 |
46,380 |
8.243,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,800 |
10:54 |
+0,280 |
+1,06% |
26,760 |
26,840 |
26,520 |
52.809,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,900 |
10:53 |
+0,400 |
+0,28% |
140,850 |
140,900 |
140,500 |
25.743,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,300 |
10:30 |
+0,550 |
+1,23% |
45,250 |
45,300 |
44,750 |
3.433,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
107,450 |
10:54 |
+1,050 |
+0,99% |
107,450 |
107,500 |
106,400 |
77.550,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,160 |
10:54 |
+0,300 |
+0,40% |
75,160 |
75,180 |
74,860 |
13.001,00 |
|
|
CANCOM SE O.N. |
541910 |
29,340 |
10:48 |
+0,060 |
+0,20% |
29,300 |
29,380 |
29,280 |
7.728,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,800 |
10:38 |
+0,500 |
+0,50% |
100,700 |
100,800 |
100,300 |
6.240,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,075 |
10:54 |
-0,030 |
-0,21% |
14,065 |
14,075 |
14,105 |
1,11 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,780 |
10:33 |
+0,280 |
+0,98% |
28,700 |
28,780 |
28,500 |
22.639,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,660 |
10:54 |
-0,840 |
-1,34% |
61,620 |
61,680 |
62,500 |
63.769,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,080 |
10:54 |
+0,010 |
+0,02% |
48,110 |
48,140 |
48,070 |
42.346,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,400 |
10:43 |
+1,250 |
+1,52% |
83,300 |
83,450 |
82,150 |
9.427,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,570 |
09:28 |
+0,680 |
+1,59% |
43,650 |
43,660 |
42,890 |
827,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,620 |
10:54 |
+0,760 |
+2,94% |
26,640 |
26,680 |
25,860 |
497.235,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
87,760 |
10:54 |
-2,040 |
-2,27% |
87,720 |
87,800 |
89,800 |
452.738,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,568 |
10:54 |
-0,964 |
-5,83% |
15,564 |
15,570 |
16,532 |
7,90 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,850 |
10:54 |
+0,200 |
+0,11% |
182,800 |
182,900 |
182,650 |
23.314,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,000 |
10:54 |
+0,160 |
+0,41% |
39,000 |
39,010 |
38,840 |
189.568,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,810 |
10:54 |
-0,040 |
-0,18% |
21,800 |
21,810 |
21,850 |
834.301,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,515 |
10:52 |
+0,105 |
+0,85% |
12,510 |
12,515 |
12,410 |
479.083,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,940 |
10:38 |
+0,220 |
+0,60% |
36,880 |
36,960 |
36,720 |
7.968,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,920 |
10:41 |
+0,010 |
+0,06% |
16,920 |
16,930 |
16,910 |
34.695,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,700 |
08:07 |
+0,900 |
+1,43% |
64,000 |
64,100 |
62,800 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,220 |
10:54 |
+0,065 |
+0,34% |
19,205 |
19,225 |
19,155 |
57.729,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,885 |
10:54 |
+0,650 |
+7,04% |
9,865 |
9,885 |
9,235 |
937.265,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,830 |
10:54 |
+0,410 |
+1,10% |
37,810 |
37,840 |
37,420 |
22.188,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,400 |
10:53 |
-0,080 |
-0,17% |
47,380 |
47,420 |
47,480 |
6.095,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,720 |
10:53 |
-0,380 |
-1,40% |
26,680 |
26,720 |
27,100 |
78.594,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,380 |
10:52 |
+0,170 |
+0,62% |
27,370 |
27,400 |
27,210 |
70.037,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,860 |
10:54 |
-0,380 |
-0,86% |
43,840 |
43,880 |
44,240 |
4.908,00 |
|
|
GEA GROUP AG |
660200 |
37,660 |
10:39 |
+0,240 |
+0,64% |
37,620 |
37,660 |
37,420 |
12.507,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,600 |
10:33 |
+1,100 |
+1,09% |
101,500 |
101,700 |
100,500 |
3.314,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,600 |
10:54 |
+1,200 |
+0,52% |
231,600 |
231,800 |
230,400 |
10.373,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,960 |
10:51 |
+0,740 |
+0,78% |
95,920 |
95,960 |
95,220 |
21.116,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,700 |
10:23 |
-0,100 |
-0,12% |
82,600 |
82,900 |
82,800 |
614,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,702 |
10:53 |
-0,042 |
-0,62% |
6,704 |
6,714 |
6,744 |
324.929,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,500 |
10:52 |
+0,340 |
+0,46% |
73,460 |
73,500 |
73,160 |
14.865,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,340 |
10:13 |
+0,220 |
+0,58% |
38,200 |
38,220 |
38,120 |
1.248,00 |
|
|
HOCHTIEF AG |
607000 |
99,000 |
10:39 |
+0,100 |
+0,10% |
99,100 |
99,200 |
98,900 |
5.206,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,400 |
10:52 |
+0,660 |
+1,30% |
51,380 |
51,420 |
50,740 |
20.511,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,100 |
10:54 |
+0,070 |
+0,21% |
33,095 |
33,110 |
33,030 |
358.898,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,560 |
10:45 |
+0,160 |
+0,63% |
25,540 |
25,580 |
25,400 |
3.045,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,660 |
10:41 |
+0,140 |
+0,39% |
35,600 |
35,680 |
35,520 |
3.112,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,370 |
10:50 |
-0,145 |
-1,07% |
13,365 |
13,375 |
13,515 |
237.079,00 |
|
|
KION GROUP AG |
KGX888 |
44,320 |
09:23 |
+0,320 |
+0,73% |
43,870 |
43,910 |
44,000 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,200 |
10:53 |
+0,250 |
+0,36% |
70,100 |
70,200 |
69,950 |
3.097,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,160 |
10:48 |
+0,080 |
+0,42% |
19,100 |
19,160 |
19,080 |
7.585,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
123,800 |
09:41 |
-0,200 |
-0,16% |
123,600 |
124,000 |
124,000 |
460,00 |
|
|
LANXESS AG |
547040 |
25,920 |
10:47 |
+0,150 |
+0,58% |
25,900 |
25,940 |
25,770 |
26.775,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
77,340 |
10:53 |
+0,420 |
+0,55% |
77,300 |
77,380 |
76,920 |
14.450,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,700 |
10:54 |
+0,004 |
+0,06% |
6,698 |
6,702 |
6,696 |
1,18 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
74,740 |
10:54 |
+0,380 |
+0,51% |
74,720 |
74,740 |
74,360 |
352.711,00 |
|
|
MERCK KGAA O.N. |
659990 |
150,050 |
10:54 |
-1,700 |
-1,12% |
150,000 |
150,100 |
151,750 |
18.656,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,850 |
10:54 |
-1,000 |
-1,47% |
66,850 |
66,900 |
67,850 |
324.920,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
225,000 |
10:52 |
+1,600 |
+0,72% |
224,900 |
225,100 |
223,400 |
23.673,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
413,600 |
10:54 |
+0,100 |
+0,02% |
413,500 |
413,700 |
413,500 |
31.356,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,200 |
08:07 |
+1,700 |
+2,41% |
72,150 |
72,300 |
70,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
82,350 |
10:51 |
-0,450 |
-0,54% |
82,300 |
82,400 |
82,800 |
3.432,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,980 |
10:48 |
+0,220 |
+1,72% |
12,980 |
13,000 |
12,760 |
141.671,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,500 |
10:52 |
+0,100 |
+0,75% |
13,460 |
13,520 |
13,400 |
6.506,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,320 |
10:51 |
-0,030 |
-0,06% |
49,300 |
49,330 |
49,350 |
81.433,00 |
|
|
PUMA SE |
696960 |
44,100 |
10:54 |
+0,390 |
+0,89% |
44,090 |
44,110 |
43,710 |
74.074,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,165 |
10:54 |
+0,405 |
+1,04% |
39,165 |
39,175 |
38,760 |
80.797,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
128,600 |
10:48 |
-1,400 |
-1,08% |
128,300 |
128,500 |
130,000 |
12.260,00 |
|
|
RHEINMETALL AG |
703000 |
528,200 |
10:54 |
+3,800 |
+0,72% |
528,200 |
528,600 |
524,400 |
52.302,00 |
|
|
RTL GROUP |
861149 |
29,150 |
09:53 |
-0,250 |
-0,85% |
29,050 |
29,150 |
29,400 |
563,00 |
|
|
RWE AG INH O.N. |
703712 |
32,790 |
10:53 |
+0,600 |
+1,86% |
32,760 |
32,780 |
32,190 |
493.175,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
173,560 |
10:54 |
-0,440 |
-0,25% |
173,540 |
173,580 |
174,000 |
107.808,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
295,300 |
10:51 |
+5,100 |
+1,76% |
295,300 |
295,600 |
290,200 |
8.298,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,150 |
10:54 |
+0,150 |
+0,22% |
69,050 |
69,150 |
69,000 |
2.908,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,180 |
10:54 |
+0,560 |
+0,32% |
178,160 |
178,200 |
177,620 |
86.989,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,020 |
10:53 |
+0,170 |
+0,90% |
19,005 |
19,015 |
18,850 |
851.180,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,820 |
10:54 |
+0,880 |
+1,66% |
53,820 |
53,840 |
52,940 |
78.252,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,350 |
10:49 |
-1,700 |
-2,24% |
74,300 |
74,450 |
76,050 |
18.210,00 |
|
|
SIXT SE ST O.N. |
723132 |
91,150 |
10:48 |
+1,400 |
+1,56% |
91,100 |
91,200 |
89,750 |
5.716,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,400 |
10:49 |
+0,550 |
+1,08% |
51,400 |
51,500 |
50,850 |
10.481,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,800 |
10:50 |
+0,800 |
+1,36% |
59,700 |
59,800 |
59,000 |
3.121,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
59,850 |
10:54 |
-0,050 |
-0,08% |
59,800 |
59,850 |
59,900 |
10.941,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,450 |
10:48 |
-0,450 |
-0,94% |
47,450 |
47,550 |
47,900 |
14.874,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,050 |
10:53 |
+1,190 |
+1,19% |
101,100 |
101,200 |
99,860 |
37.322,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,860 |
10:54 |
+0,100 |
+0,78% |
12,850 |
12,870 |
12,760 |
83.368,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,450 |
09:12 |
+0,450 |
+0,63% |
71,100 |
71,150 |
71,000 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,610 |
10:52 |
±0,000 |
±0,00% |
12,590 |
12,610 |
12,610 |
10.376,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,740 |
10:53 |
+0,007 |
+0,15% |
4,740 |
4,744 |
4,733 |
651.017,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,780 |
10:54 |
-0,120 |
-0,52% |
22,760 |
22,800 |
22,900 |
18.583,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,800 |
10:54 |
+0,700 |
+0,58% |
120,750 |
120,850 |
120,100 |
117.885,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
25,900 |
10:54 |
+0,030 |
+0,12% |
25,900 |
25,920 |
25,870 |
167.774,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
100,750 |
10:50 |
+0,450 |
+0,45% |
100,700 |
100,800 |
100,300 |
11.023,00 |
|
|
ZALANDO SE |
ZAL111 |
25,730 |
10:40 |
+0,640 |
+2,55% |
25,750 |
25,770 |
25,090 |
268,00 |
|
