| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.863,98 |
10:18 |
+45,29 |
+0,46% |
- |
- |
9.818,69 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.031,27 |
07.05. |
+48,86 |
+1,23% |
- |
- |
4.031,27 |
-- |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
22,210 |
10:18 |
+2,210 |
+11,05% |
22,190 |
22,210 |
20,000 |
4,05 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,580 |
10:14 |
+2,200 |
+8,67% |
27,600 |
27,680 |
25,380 |
98.960,00 |
|
|
PUMA SE |
696960 |
47,380 |
10:18 |
+2,150 |
+4,75% |
47,370 |
47,420 |
45,230 |
315.261,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,240 |
10:18 |
+1,110 |
+3,95% |
29,230 |
29,250 |
28,130 |
561.279,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,100 |
10:18 |
+2,500 |
+3,59% |
71,950 |
72,100 |
69,600 |
41.063,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,770 |
10:18 |
+1,340 |
+3,58% |
38,750 |
38,800 |
37,430 |
145.062,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
76,650 |
08:32 |
+2,400 |
+3,23% |
76,050 |
76,350 |
74,250 |
8,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,280 |
10:11 |
+1,100 |
+2,96% |
38,280 |
38,380 |
37,180 |
8.225,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
38,080 |
10:18 |
+0,800 |
+2,15% |
38,040 |
38,160 |
37,280 |
21.363,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
234,000 |
10:17 |
+4,800 |
+2,09% |
233,900 |
234,200 |
229,200 |
29.212,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
81,060 |
10:18 |
+1,640 |
+2,06% |
81,040 |
81,080 |
79,420 |
74.918,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,164 |
10:17 |
+0,120 |
+1,99% |
6,160 |
6,168 |
6,044 |
252.187,00 |
|
|
RHEINMETALL AG |
703000 |
539,200 |
10:18 |
+10,400 |
+1,97% |
539,200 |
539,400 |
528,800 |
38.594,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,675 |
10:17 |
+0,225 |
+1,97% |
11,675 |
11,690 |
11,450 |
194.532,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,650 |
10:17 |
+1,250 |
+1,75% |
72,550 |
72,650 |
71,400 |
8.700,00 |
|
|
AIRBUS SE |
938914 |
161,540 |
10:17 |
+2,680 |
+1,69% |
161,460 |
161,520 |
158,860 |
53.357,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,600 |
09:59 |
+1,100 |
+1,65% |
67,600 |
67,800 |
66,500 |
100,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,000 |
10:17 |
+0,950 |
+1,56% |
61,950 |
62,050 |
61,050 |
6.712,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
182,760 |
10:18 |
+2,620 |
+1,45% |
182,780 |
182,820 |
180,140 |
202.060,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,150 |
10:16 |
+1,050 |
+1,36% |
78,100 |
78,350 |
77,100 |
50.739,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
425,700 |
10:17 |
+5,700 |
+1,36% |
425,500 |
425,700 |
420,000 |
38.356,00 |
|
|
HOCHTIEF AG |
607000 |
102,600 |
10:15 |
+1,300 |
+1,28% |
102,500 |
102,700 |
101,300 |
5.259,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,620 |
10:17 |
+0,250 |
+1,23% |
20,610 |
20,620 |
20,370 |
273.289,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,120 |
09:53 |
+0,230 |
+1,22% |
19,120 |
19,190 |
18,890 |
2.574,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,580 |
10:16 |
+0,540 |
+1,12% |
48,540 |
48,620 |
48,040 |
10.519,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,450 |
10:15 |
+0,500 |
+1,11% |
45,400 |
45,450 |
44,950 |
3.796,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
283,800 |
10:16 |
+3,100 |
+1,10% |
283,600 |
283,900 |
280,700 |
6.571,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,820 |
10:14 |
+0,320 |
+1,08% |
29,720 |
29,820 |
29,500 |
7.471,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,890 |
10:18 |
+0,068 |
+1,00% |
6,882 |
6,888 |
6,822 |
3,63 Mio. |
|
|
SAP SE O.N. |
716460 |
176,060 |
10:17 |
+1,700 |
+0,97% |
176,080 |
176,140 |
174,360 |
155.952,00 |
|
|
MERCK KGAA O.N. |
659990 |
154,900 |
10:16 |
+1,400 |
+0,91% |
154,800 |
154,900 |
153,500 |
9.833,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,850 |
10:14 |
+0,750 |
+0,89% |
84,850 |
84,950 |
84,100 |
2.185,00 |
|
|
KION GROUP AG |
KGX888 |
44,730 |
08:00 |
+0,380 |
+0,86% |
45,020 |
45,050 |
44,350 |
12,00 |
|
|
KRONES AG O.N. |
633500 |
130,400 |
10:16 |
+1,000 |
+0,77% |
130,400 |
130,800 |
129,400 |
11.670,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,010 |
10:16 |
+0,290 |
+0,73% |
40,005 |
40,030 |
39,720 |
27.198,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,860 |
10:15 |
+0,100 |
+0,73% |
13,870 |
13,900 |
13,760 |
170.535,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
103,800 |
10:17 |
+0,700 |
+0,68% |
103,750 |
103,850 |
103,100 |
14.060,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,000 |
10:18 |
+0,900 |
+0,62% |
144,950 |
145,000 |
144,100 |
61.277,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
10:15 |
+1,500 |
+0,62% |
245,000 |
246,500 |
243,500 |
109,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
40,040 |
10:17 |
+0,240 |
+0,60% |
39,920 |
40,060 |
39,800 |
7.852,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,500 |
09:43 |
+0,080 |
+0,60% |
13,480 |
13,520 |
13,420 |
33.126,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,635 |
10:18 |
+0,150 |
+0,53% |
28,615 |
28,630 |
28,485 |
267.981,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
222,900 |
10:17 |
+0,800 |
+0,36% |
222,800 |
222,900 |
222,100 |
85.090,00 |
|
|
RTL GROUP |
861149 |
29,650 |
09:58 |
+0,100 |
+0,34% |
29,650 |
29,750 |
29,550 |
1.273,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,570 |
10:17 |
+0,030 |
+0,31% |
9,565 |
9,580 |
9,540 |
361.774,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,560 |
10:16 |
+0,240 |
+0,31% |
76,540 |
76,580 |
76,320 |
16.825,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,950 |
10:12 |
+0,150 |
+0,22% |
66,900 |
67,000 |
66,800 |
18.511,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
48,400 |
10:17 |
+0,100 |
+0,21% |
48,350 |
48,500 |
48,300 |
13.982,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
103,700 |
09:57 |
+0,200 |
+0,19% |
103,700 |
103,900 |
103,500 |
1.624,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
273,000 |
10:16 |
+0,500 |
+0,18% |
273,000 |
273,100 |
272,500 |
103.929,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,075 |
10:17 |
+0,020 |
+0,14% |
14,060 |
14,075 |
14,055 |
78.547,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,040 |
10:17 |
+0,040 |
+0,08% |
52,020 |
52,040 |
52,000 |
91.698,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,100 |
10:01 |
+0,020 |
+0,05% |
44,020 |
44,060 |
44,080 |
10.556,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
229,800 |
10:16 |
+0,100 |
+0,04% |
229,700 |
229,900 |
229,700 |
21.245,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
10:17 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
34.701,00 |
|
|
BASF SE NA O.N. |
BASF11 |
50,060 |
10:18 |
-0,020 |
-0,04% |
50,060 |
50,080 |
50,080 |
323.377,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,630 |
10:16 |
-0,020 |
-0,09% |
22,630 |
22,660 |
22,650 |
66.380,00 |
|
|
RWE AG INH O.N. |
703712 |
33,080 |
10:18 |
-0,030 |
-0,09% |
33,070 |
33,090 |
33,110 |
294.514,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CTS EVENTIM KGAA |
547030 |
84,850 |
10:12 |
-0,100 |
-0,12% |
84,850 |
84,950 |
84,950 |
4.906,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,024 |
10:18 |
-0,020 |
-0,12% |
16,020 |
16,024 |
16,044 |
1,78 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,750 |
10:17 |
-0,300 |
-0,16% |
186,600 |
186,700 |
187,050 |
12.801,00 |
 |
|
SILTRONIC AG NA O.N. |
WAF300 |
75,000 |
10:15 |
-0,150 |
-0,20% |
75,000 |
75,150 |
75,150 |
3.314,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,500 |
10:17 |
-0,100 |
-0,20% |
49,530 |
49,550 |
49,600 |
56.021,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,870 |
10:17 |
-0,030 |
-0,23% |
12,865 |
12,875 |
12,900 |
365.975,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,300 |
10:18 |
-0,085 |
-0,23% |
36,310 |
36,330 |
36,385 |
1,06 Mio. |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,340 |
10:16 |
-0,160 |
-0,34% |
47,310 |
47,360 |
47,500 |
33.276,00 |
|
|
AURUBIS AG |
676650 |
69,050 |
10:17 |
-0,250 |
-0,36% |
69,050 |
69,200 |
69,300 |
52.324,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,500 |
10:12 |
-0,100 |
-0,39% |
25,460 |
25,520 |
25,600 |
93.407,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
28,500 |
10:16 |
-0,140 |
-0,49% |
28,410 |
28,560 |
28,640 |
149.759,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,610 |
10:16 |
-0,130 |
-0,51% |
25,590 |
25,610 |
25,740 |
132.839,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,400 |
10:18 |
-0,650 |
-0,55% |
117,350 |
117,450 |
118,050 |
247.993,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,890 |
10:18 |
-0,410 |
-0,56% |
72,880 |
72,900 |
73,300 |
710.587,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,700 |
09:55 |
-0,500 |
-0,59% |
83,500 |
83,800 |
84,200 |
1.264,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,590 |
10:18 |
-0,130 |
-0,60% |
21,580 |
21,590 |
21,720 |
1,14 Mio. |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,660 |
10:18 |
-0,680 |
-0,69% |
97,600 |
97,680 |
98,340 |
47.404,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,837 |
10:17 |
-0,039 |
-0,80% |
4,835 |
4,838 |
4,876 |
261.152,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,650 |
10:17 |
-0,120 |
-0,87% |
13,640 |
13,660 |
13,770 |
14.504,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
133,600 |
10:16 |
-1,200 |
-0,89% |
133,200 |
133,500 |
134,800 |
11.985,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
104,500 |
10:17 |
-1,000 |
-0,95% |
104,400 |
104,550 |
105,500 |
8.831,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,220 |
10:18 |
-0,370 |
-0,96% |
38,210 |
38,230 |
38,590 |
381.972,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
60,600 |
09:55 |
-0,600 |
-0,98% |
60,300 |
60,600 |
61,200 |
2.388,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,240 |
10:16 |
-0,840 |
-1,00% |
83,160 |
83,260 |
84,080 |
10.806,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,040 |
10:17 |
-0,150 |
-1,06% |
14,040 |
14,050 |
14,190 |
470.174,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,360 |
10:07 |
-0,180 |
-1,09% |
16,300 |
16,420 |
16,540 |
24.416,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,340 |
10:18 |
-0,330 |
-1,15% |
28,330 |
28,350 |
28,670 |
339.919,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,140 |
10:17 |
-0,420 |
-1,22% |
34,120 |
34,200 |
34,560 |
14.985,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,460 |
10:14 |
-0,500 |
-1,22% |
40,500 |
40,530 |
40,960 |
560,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,840 |
10:17 |
-0,800 |
-1,26% |
62,760 |
62,820 |
63,640 |
58.337,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,680 |
10:17 |
-0,460 |
-1,58% |
28,620 |
28,680 |
29,140 |
11.672,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,460 |
10:18 |
-1,560 |
-1,83% |
83,420 |
83,480 |
85,020 |
73.838,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,300 |
10:18 |
-0,920 |
-1,87% |
48,260 |
48,300 |
49,220 |
208.175,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,820 |
10:09 |
-0,440 |
-1,89% |
22,760 |
22,820 |
23,260 |
106.351,00 |
|
|
CANCOM SE O.N. |
541910 |
29,480 |
10:12 |
-0,620 |
-2,06% |
29,400 |
29,500 |
30,100 |
6.973,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,025 |
10:10 |
-0,047 |
-2,27% |
2,027 |
2,030 |
2,072 |
5.000,00 |
|
|
ZALANDO SE |
ZAL111 |
25,810 |
09:50 |
-0,680 |
-2,57% |
25,770 |
25,790 |
26,490 |
1.115,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
100,750 |
10:18 |
-3,450 |
-3,31% |
100,700 |
100,750 |
104,200 |
710.633,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
96,300 |
10:17 |
-3,350 |
-3,36% |
95,850 |
96,150 |
99,650 |
91.619,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,200 |
08:12 |
-2,700 |
-3,76% |
69,050 |
69,150 |
71,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BECHTLE AG O.N. |
515870 |
44,140 |
10:17 |
-1,840 |
-4,00% |
44,100 |
44,220 |
45,980 |
122.002,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,080 |
10:18 |
-2,900 |
-5,80% |
47,060 |
47,220 |
49,980 |
359.205,00 |
|
