| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.671,51 |
13:15 |
-0,85 |
-0,01% |
- |
- |
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 |
16,760 |
13:03 |
-0,120 |
-0,71% |
16,720 |
16,820 |
16,880 |
14.933,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,800 |
13:14 |
+1,900 |
+0,82% |
232,700 |
232,900 |
230,900 |
76.124,00 |
|
|
AIRBUS SE |
938914 |
155,020 |
13:13 |
-2,060 |
-1,31% |
155,020 |
155,080 |
157,080 |
68.049,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,130 |
13:14 |
-0,690 |
-3,02% |
22,110 |
22,140 |
22,820 |
286.789,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,600 |
13:14 |
+1,100 |
+0,41% |
266,600 |
266,700 |
265,500 |
155.182,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,020 |
12:56 |
+0,045 |
+2,28% |
2,027 |
2,029 |
1,975 |
5.800,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
259,500 |
12:54 |
+3,500 |
+1,37% |
258,500 |
259,500 |
256,000 |
2.702,00 |
|
|
AURUBIS AG |
676650 |
74,900 |
13:13 |
+0,700 |
+0,94% |
74,850 |
74,950 |
74,200 |
8.907,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,810 |
13:15 |
-0,015 |
-0,03% |
48,800 |
48,810 |
48,825 |
858.717,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,385 |
13:15 |
-0,015 |
-0,05% |
27,380 |
27,390 |
27,400 |
763.998,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,580 |
13:14 |
+0,200 |
+0,43% |
46,540 |
46,600 |
46,380 |
15.723,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,680 |
13:06 |
+0,160 |
+0,60% |
26,640 |
26,720 |
26,520 |
76.771,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,800 |
13:15 |
+0,300 |
+0,21% |
140,750 |
140,850 |
140,500 |
38.596,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,000 |
13:02 |
+0,250 |
+0,56% |
45,000 |
45,050 |
44,750 |
6.189,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
107,150 |
13:15 |
+0,750 |
+0,70% |
107,150 |
107,200 |
106,400 |
136.714,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,300 |
13:15 |
+0,440 |
+0,59% |
75,260 |
75,300 |
74,860 |
37.690,00 |
|
|
CANCOM SE O.N. |
541910 |
29,440 |
13:14 |
+0,160 |
+0,55% |
29,420 |
29,460 |
29,280 |
9.420,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,900 |
13:13 |
+0,600 |
+0,60% |
100,700 |
100,900 |
100,300 |
10.899,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,995 |
13:15 |
-0,110 |
-0,78% |
13,990 |
14,000 |
14,105 |
1,73 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,540 |
13:05 |
+0,040 |
+0,14% |
28,520 |
28,600 |
28,500 |
27.200,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,340 |
13:15 |
-1,160 |
-1,86% |
61,280 |
61,320 |
62,500 |
97.207,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,810 |
13:15 |
-0,260 |
-0,54% |
47,800 |
47,820 |
48,070 |
65.963,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,250 |
13:15 |
+1,100 |
+1,34% |
83,200 |
83,350 |
82,150 |
18.569,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,640 |
12:37 |
+0,750 |
+1,75% |
43,560 |
43,580 |
42,890 |
1.497,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,870 |
13:15 |
+1,010 |
+3,91% |
26,830 |
26,880 |
25,860 |
811.388,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
87,280 |
13:15 |
-2,520 |
-2,81% |
87,260 |
87,300 |
89,800 |
597.397,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,376 |
13:15 |
-1,156 |
-6,99% |
15,368 |
15,376 |
16,532 |
12,85 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,800 |
13:14 |
+0,150 |
+0,08% |
182,800 |
182,850 |
182,650 |
44.385,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,880 |
13:14 |
+0,040 |
+0,10% |
38,880 |
38,900 |
38,840 |
375.275,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,840 |
13:14 |
-0,010 |
-0,05% |
21,830 |
21,840 |
21,850 |
1,72 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,495 |
13:15 |
+0,085 |
+0,68% |
12,490 |
12,500 |
12,410 |
1,06 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,800 |
13:02 |
+0,080 |
+0,22% |
36,800 |
36,880 |
36,720 |
10.330,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,920 |
13:09 |
+0,010 |
+0,06% |
16,920 |
16,930 |
16,910 |
43.206,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,700 |
08:07 |
+0,900 |
+1,43% |
63,500 |
63,900 |
62,800 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,195 |
13:14 |
+0,040 |
+0,21% |
19,190 |
19,200 |
19,155 |
96.916,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,635 |
13:14 |
+0,400 |
+4,33% |
9,635 |
9,645 |
9,235 |
1,43 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,980 |
13:05 |
+0,560 |
+1,50% |
37,940 |
38,000 |
37,420 |
55.221,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,580 |
13:15 |
+0,100 |
+0,21% |
47,560 |
47,620 |
47,480 |
20.044,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,700 |
13:12 |
-0,400 |
-1,48% |
26,700 |
26,720 |
27,100 |
132.906,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,430 |
13:14 |
+0,220 |
+0,81% |
27,420 |
27,440 |
27,210 |
133.654,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,280 |
13:11 |
-0,960 |
-2,17% |
43,280 |
43,340 |
44,240 |
18.811,00 |
|
|
GEA GROUP AG |
660200 |
37,600 |
13:15 |
+0,180 |
+0,48% |
37,600 |
37,640 |
37,420 |
22.363,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,500 |
13:02 |
±0,000 |
±0,00% |
100,300 |
100,600 |
100,500 |
5.857,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,000 |
13:14 |
+2,600 |
+1,13% |
232,900 |
233,100 |
230,400 |
21.249,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,700 |
13:15 |
+0,480 |
+0,50% |
95,680 |
95,700 |
95,220 |
39.743,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,600 |
13:02 |
-0,200 |
-0,24% |
82,500 |
82,700 |
82,800 |
851,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,684 |
13:12 |
-0,060 |
-0,89% |
6,676 |
6,686 |
6,744 |
554.330,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,780 |
13:14 |
+0,620 |
+0,85% |
73,780 |
73,820 |
73,160 |
35.040,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,700 |
13:14 |
-0,420 |
-1,10% |
37,640 |
37,720 |
38,120 |
2.547,00 |
|
|
HOCHTIEF AG |
607000 |
99,000 |
13:02 |
+0,100 |
+0,10% |
98,950 |
99,100 |
98,900 |
9.379,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,680 |
13:14 |
+0,940 |
+1,85% |
51,660 |
51,700 |
50,740 |
69.595,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,840 |
13:15 |
-0,190 |
-0,58% |
32,830 |
32,845 |
33,030 |
588.019,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,400 |
13:08 |
±0,000 |
±0,00% |
25,360 |
25,440 |
25,400 |
5.484,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,200 |
13:11 |
-0,320 |
-0,90% |
35,100 |
35,180 |
35,520 |
31.103,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,395 |
13:11 |
-0,120 |
-0,89% |
13,395 |
13,400 |
13,515 |
312.695,00 |
|
|
KION GROUP AG |
KGX888 |
44,320 |
09:23 |
+0,320 |
+0,73% |
43,450 |
43,480 |
44,000 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,000 |
13:14 |
+0,050 |
+0,07% |
69,950 |
70,050 |
69,950 |
9.042,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,150 |
13:11 |
+0,070 |
+0,37% |
19,130 |
19,210 |
19,080 |
9.099,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
124,000 |
13:11 |
±0,000 |
±0,00% |
123,800 |
124,200 |
124,000 |
674,00 |
|
|
LANXESS AG |
547040 |
25,950 |
13:10 |
+0,180 |
+0,70% |
25,930 |
25,960 |
25,770 |
35.160,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
78,200 |
13:14 |
+1,280 |
+1,66% |
78,160 |
78,200 |
76,920 |
22.212,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,692 |
13:15 |
-0,004 |
-0,06% |
6,688 |
6,692 |
6,696 |
1,68 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
74,740 |
13:15 |
+0,380 |
+0,51% |
74,740 |
74,760 |
74,360 |
552.006,00 |
|
|
MERCK KGAA O.N. |
659990 |
149,700 |
13:13 |
-2,050 |
-1,35% |
149,600 |
149,700 |
151,750 |
25.013,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,450 |
13:15 |
-1,400 |
-2,06% |
66,350 |
66,500 |
67,850 |
481.199,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
224,100 |
13:13 |
+0,700 |
+0,31% |
223,900 |
224,100 |
223,400 |
31.496,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
415,000 |
13:15 |
+1,500 |
+0,36% |
414,900 |
415,100 |
413,500 |
51.541,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,200 |
08:07 |
+1,700 |
+2,41% |
72,250 |
72,500 |
70,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
82,550 |
13:13 |
-0,250 |
-0,30% |
82,500 |
82,600 |
82,800 |
8.022,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,040 |
13:13 |
+0,280 |
+2,19% |
13,010 |
13,040 |
12,760 |
271.005,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
13:02 |
+0,040 |
+0,30% |
13,440 |
13,500 |
13,400 |
11.883,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,270 |
13:15 |
-0,080 |
-0,16% |
49,260 |
49,280 |
49,350 |
114.492,00 |
|
|
PUMA SE |
696960 |
44,230 |
13:14 |
+0,520 |
+1,19% |
44,210 |
44,240 |
43,710 |
123.100,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,110 |
13:13 |
+0,350 |
+0,90% |
39,100 |
39,120 |
38,760 |
142.215,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
128,500 |
13:12 |
-1,500 |
-1,15% |
128,400 |
128,600 |
130,000 |
19.413,00 |
|
|
RHEINMETALL AG |
703000 |
524,800 |
13:15 |
+0,400 |
+0,08% |
524,600 |
525,000 |
524,400 |
94.699,00 |
|
|
RTL GROUP |
861149 |
29,050 |
12:16 |
-0,350 |
-1,19% |
29,000 |
29,100 |
29,400 |
588,00 |
|
|
RWE AG INH O.N. |
703712 |
32,950 |
13:14 |
+0,760 |
+2,36% |
32,940 |
32,950 |
32,190 |
831.539,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
173,400 |
13:14 |
-0,600 |
-0,34% |
173,420 |
173,440 |
174,000 |
191.142,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
291,900 |
13:13 |
+1,700 |
+0,59% |
291,400 |
291,700 |
290,200 |
14.082,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,200 |
13:14 |
+0,200 |
+0,29% |
69,150 |
69,250 |
69,000 |
6.211,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,880 |
13:14 |
+0,260 |
+0,15% |
177,880 |
177,900 |
177,620 |
161.039,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
18,720 |
13:13 |
-0,130 |
-0,69% |
18,715 |
18,725 |
18,850 |
1,34 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,540 |
13:15 |
+0,600 |
+1,13% |
53,500 |
53,540 |
52,940 |
183.389,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,900 |
13:13 |
-2,150 |
-2,83% |
73,850 |
73,950 |
76,050 |
29.255,00 |
|
|
SIXT SE ST O.N. |
723132 |
91,100 |
13:11 |
+1,350 |
+1,50% |
91,050 |
91,200 |
89,750 |
7.325,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,750 |
13:14 |
+0,900 |
+1,77% |
51,700 |
51,900 |
50,850 |
28.495,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,700 |
13:02 |
+0,700 |
+1,19% |
59,700 |
59,800 |
59,000 |
6.421,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
59,800 |
13:12 |
-0,100 |
-0,17% |
59,700 |
59,800 |
59,900 |
17.260,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,700 |
13:09 |
-0,200 |
-0,42% |
47,700 |
47,800 |
47,900 |
18.097,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,750 |
13:14 |
+0,890 |
+0,89% |
100,700 |
100,800 |
99,860 |
55.151,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,030 |
13:12 |
+0,270 |
+2,12% |
13,020 |
13,040 |
12,760 |
122.911,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,300 |
13:09 |
+0,300 |
+0,42% |
71,200 |
71,300 |
71,000 |
1,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,610 |
13:05 |
±0,000 |
±0,00% |
12,590 |
12,610 |
12,610 |
12.013,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,728 |
13:14 |
-0,005 |
-0,11% |
4,725 |
4,729 |
4,733 |
860.539,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,700 |
13:02 |
-0,200 |
-0,87% |
22,700 |
22,760 |
22,900 |
27.207,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,400 |
13:15 |
+0,300 |
+0,25% |
120,350 |
120,400 |
120,100 |
216.181,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,150 |
13:15 |
+0,280 |
+1,08% |
26,140 |
26,160 |
25,870 |
327.052,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
100,850 |
13:15 |
+0,550 |
+0,55% |
100,750 |
100,850 |
100,300 |
25.259,00 |
|
|
ZALANDO SE |
ZAL111 |
25,730 |
10:40 |
+0,640 |
+2,55% |
25,390 |
25,410 |
25,090 |
268,00 |
|
