| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.675,44 |
12:33 |
+3,08 |
+0,03% |
- |
- |
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 |
16,600 |
12:12 |
-0,280 |
-1,66% |
16,580 |
16,680 |
16,880 |
13.591,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
232,600 |
12:32 |
+1,700 |
+0,74% |
232,400 |
232,600 |
230,900 |
68.419,00 |
|
|
AIRBUS SE |
938914 |
154,780 |
12:33 |
-2,300 |
-1,46% |
154,720 |
154,780 |
157,080 |
58.876,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,150 |
12:32 |
-0,670 |
-2,94% |
22,150 |
22,160 |
22,820 |
221.160,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,800 |
12:33 |
+1,300 |
+0,49% |
266,800 |
266,900 |
265,500 |
142.771,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,000 |
11:47 |
+0,025 |
+1,27% |
2,005 |
2,008 |
1,975 |
2.800,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
259,000 |
12:31 |
+3,000 |
+1,17% |
258,500 |
259,000 |
256,000 |
2.511,00 |
|
|
AURUBIS AG |
676650 |
74,800 |
12:31 |
+0,600 |
+0,81% |
74,750 |
74,850 |
74,200 |
8.138,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,750 |
12:33 |
-0,075 |
-0,15% |
48,730 |
48,745 |
48,825 |
786.674,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,505 |
12:32 |
+0,105 |
+0,38% |
27,495 |
27,505 |
27,400 |
726.952,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,460 |
12:27 |
+0,080 |
+0,17% |
46,420 |
46,480 |
46,380 |
12.310,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,820 |
12:28 |
+0,300 |
+1,13% |
26,760 |
26,840 |
26,520 |
66.279,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,900 |
12:33 |
+0,400 |
+0,28% |
140,850 |
140,900 |
140,500 |
33.819,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,050 |
12:13 |
+0,300 |
+0,67% |
45,000 |
45,100 |
44,750 |
6.187,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
107,200 |
12:32 |
+0,800 |
+0,75% |
107,150 |
107,250 |
106,400 |
129.814,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,120 |
12:33 |
+0,260 |
+0,35% |
75,100 |
75,140 |
74,860 |
34.742,00 |
|
|
CANCOM SE O.N. |
541910 |
29,440 |
12:20 |
+0,160 |
+0,55% |
29,400 |
29,440 |
29,280 |
9.112,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,600 |
12:29 |
+0,300 |
+0,30% |
100,500 |
100,600 |
100,300 |
9.579,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,985 |
12:33 |
-0,120 |
-0,85% |
13,985 |
13,990 |
14,105 |
1,58 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,600 |
12:25 |
+0,100 |
+0,35% |
28,500 |
28,580 |
28,500 |
24.597,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,420 |
12:31 |
-1,080 |
-1,73% |
61,380 |
61,420 |
62,500 |
82.155,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,920 |
12:33 |
-0,150 |
-0,31% |
47,900 |
47,930 |
48,070 |
60.351,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,250 |
12:29 |
+1,100 |
+1,34% |
83,150 |
83,250 |
82,150 |
13.660,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,510 |
11:40 |
+0,620 |
+1,45% |
43,620 |
43,640 |
42,890 |
1.397,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,680 |
12:31 |
+0,820 |
+3,17% |
26,650 |
26,690 |
25,860 |
749.472,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
87,020 |
12:33 |
-2,780 |
-3,10% |
87,000 |
87,040 |
89,800 |
566.842,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,442 |
12:33 |
-1,090 |
-6,59% |
15,440 |
15,444 |
16,532 |
11,68 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
183,050 |
12:30 |
+0,400 |
+0,22% |
183,000 |
183,100 |
182,650 |
40.130,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,940 |
12:33 |
+0,100 |
+0,26% |
38,930 |
38,950 |
38,840 |
339.547,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,870 |
12:33 |
+0,020 |
+0,09% |
21,860 |
21,870 |
21,850 |
1,46 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,555 |
12:32 |
+0,145 |
+1,17% |
12,550 |
12,555 |
12,410 |
811.074,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,860 |
12:22 |
+0,140 |
+0,38% |
36,840 |
36,920 |
36,720 |
10.147,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
12:27 |
±0,000 |
±0,00% |
16,910 |
16,930 |
16,910 |
42.189,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
63,700 |
08:07 |
+0,900 |
+1,43% |
63,700 |
63,900 |
62,800 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,220 |
12:30 |
+0,065 |
+0,34% |
19,210 |
19,225 |
19,155 |
75.508,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,715 |
12:32 |
+0,480 |
+5,20% |
9,705 |
9,725 |
9,235 |
1,31 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,950 |
12:33 |
+0,530 |
+1,42% |
37,930 |
37,950 |
37,420 |
42.011,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,580 |
12:30 |
+0,100 |
+0,21% |
47,560 |
47,600 |
47,480 |
16.659,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,660 |
12:29 |
-0,440 |
-1,62% |
26,660 |
26,700 |
27,100 |
128.613,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,380 |
12:32 |
+0,170 |
+0,62% |
27,360 |
27,380 |
27,210 |
118.840,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,400 |
12:26 |
-0,840 |
-1,90% |
43,380 |
43,440 |
44,240 |
15.806,00 |
|
|
GEA GROUP AG |
660200 |
37,660 |
12:32 |
+0,240 |
+0,64% |
37,640 |
37,680 |
37,420 |
20.679,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,500 |
12:20 |
±0,000 |
±0,00% |
100,400 |
100,600 |
100,500 |
4.880,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,700 |
12:29 |
+2,300 |
+1,00% |
232,600 |
232,800 |
230,400 |
18.807,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,920 |
12:33 |
+0,700 |
+0,74% |
95,900 |
95,940 |
95,220 |
32.746,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,800 |
12:16 |
±0,000 |
±0,00% |
82,500 |
82,800 |
82,800 |
624,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,654 |
12:32 |
-0,090 |
-1,33% |
6,654 |
6,660 |
6,744 |
529.293,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,700 |
12:33 |
+0,540 |
+0,74% |
73,680 |
73,720 |
73,160 |
27.453,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,660 |
12:18 |
-0,460 |
-1,21% |
37,620 |
37,700 |
38,120 |
2.534,00 |
|
|
HOCHTIEF AG |
607000 |
98,950 |
12:18 |
+0,050 |
+0,05% |
98,900 |
99,000 |
98,900 |
8.939,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
51,640 |
12:33 |
+0,900 |
+1,77% |
51,620 |
51,660 |
50,740 |
57.506,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,945 |
12:32 |
-0,085 |
-0,26% |
32,940 |
32,955 |
33,030 |
509.974,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,420 |
12:07 |
+0,020 |
+0,08% |
25,380 |
25,440 |
25,400 |
4.606,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,540 |
12:19 |
+0,020 |
+0,06% |
35,500 |
35,560 |
35,520 |
23.603,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,445 |
12:28 |
-0,070 |
-0,52% |
13,435 |
13,450 |
13,515 |
283.373,00 |
|
|
KION GROUP AG |
KGX888 |
44,320 |
09:23 |
+0,320 |
+0,73% |
43,500 |
43,530 |
44,000 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,100 |
12:22 |
+0,150 |
+0,21% |
70,050 |
70,150 |
69,950 |
4.923,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,090 |
12:08 |
+0,010 |
+0,05% |
19,070 |
19,160 |
19,080 |
8.257,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
124,000 |
12:07 |
±0,000 |
±0,00% |
123,800 |
124,200 |
124,000 |
605,00 |
|
|
LANXESS AG |
547040 |
25,990 |
12:32 |
+0,220 |
+0,85% |
25,980 |
26,010 |
25,770 |
33.116,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
77,940 |
12:28 |
+1,020 |
+1,33% |
77,940 |
78,000 |
76,920 |
19.450,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,700 |
12:32 |
+0,004 |
+0,06% |
6,698 |
6,702 |
6,696 |
1,63 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
74,610 |
12:33 |
+0,250 |
+0,34% |
74,600 |
74,610 |
74,360 |
487.164,00 |
|
|
MERCK KGAA O.N. |
659990 |
149,800 |
12:31 |
-1,950 |
-1,28% |
149,650 |
149,750 |
151,750 |
23.301,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,600 |
12:33 |
-1,250 |
-1,84% |
66,600 |
66,650 |
67,850 |
444.446,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
224,400 |
12:32 |
+1,000 |
+0,45% |
224,000 |
224,300 |
223,400 |
29.613,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
414,200 |
12:33 |
+0,700 |
+0,17% |
414,100 |
414,300 |
413,500 |
46.594,00 |
|
|
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 |
82,400 |
12:28 |
-0,400 |
-0,48% |
82,400 |
82,500 |
82,800 |
7.664,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,020 |
12:33 |
+0,260 |
+2,04% |
13,010 |
13,030 |
12,760 |
264.906,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
12:08 |
+0,040 |
+0,30% |
13,440 |
13,500 |
13,400 |
11.134,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,250 |
12:31 |
-0,100 |
-0,20% |
49,220 |
49,240 |
49,350 |
103.134,00 |
|
|
PUMA SE |
696960 |
44,260 |
12:32 |
+0,550 |
+1,26% |
44,240 |
44,270 |
43,710 |
116.323,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,140 |
12:33 |
+0,380 |
+0,98% |
39,135 |
39,155 |
38,760 |
125.327,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
128,400 |
12:30 |
-1,600 |
-1,23% |
128,200 |
128,400 |
130,000 |
18.261,00 |
|
|
RHEINMETALL AG |
703000 |
523,600 |
12:33 |
-0,800 |
-0,15% |
523,400 |
523,800 |
524,400 |
88.051,00 |
|
|
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 |
32,870 |
12:32 |
+0,680 |
+2,11% |
32,860 |
32,880 |
32,190 |
689.339,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
173,500 |
12:33 |
-0,500 |
-0,29% |
173,480 |
173,520 |
174,000 |
172.058,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
291,700 |
12:31 |
+1,500 |
+0,52% |
291,400 |
291,800 |
290,200 |
13.188,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,100 |
12:27 |
+0,100 |
+0,14% |
69,050 |
69,100 |
69,000 |
5.284,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,100 |
12:33 |
+0,480 |
+0,27% |
178,060 |
178,120 |
177,620 |
142.267,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
18,730 |
12:32 |
-0,120 |
-0,64% |
18,730 |
18,740 |
18,850 |
1,24 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,680 |
12:32 |
+0,740 |
+1,40% |
53,660 |
53,700 |
52,940 |
165.582,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,300 |
12:31 |
-1,750 |
-2,30% |
74,300 |
74,450 |
76,050 |
27.156,00 |
|
|
SIXT SE ST O.N. |
723132 |
91,250 |
12:26 |
+1,500 |
+1,67% |
91,250 |
91,350 |
89,750 |
6.756,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,600 |
12:33 |
+0,750 |
+1,47% |
51,550 |
51,700 |
50,850 |
20.959,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,700 |
11:58 |
+0,700 |
+1,19% |
59,700 |
59,800 |
59,000 |
6.392,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
59,850 |
12:18 |
-0,050 |
-0,08% |
59,800 |
59,900 |
59,900 |
15.338,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,700 |
12:33 |
-0,200 |
-0,42% |
47,600 |
47,750 |
47,900 |
17.359,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,950 |
12:33 |
+1,090 |
+1,09% |
100,900 |
101,000 |
99,860 |
52.286,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,010 |
12:28 |
+0,250 |
+1,96% |
13,000 |
13,020 |
12,760 |
108.375,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,100 |
11:21 |
+0,100 |
+0,14% |
71,050 |
71,150 |
71,000 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,605 |
12:32 |
-0,005 |
-0,04% |
12,590 |
12,610 |
12,610 |
11.408,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,730 |
12:31 |
-0,003 |
-0,06% |
4,725 |
4,730 |
4,733 |
829.259,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,720 |
12:12 |
-0,180 |
-0,79% |
22,720 |
22,740 |
22,900 |
25.316,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,300 |
12:33 |
+0,200 |
+0,17% |
120,250 |
120,350 |
120,100 |
177.634,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,120 |
12:32 |
+0,250 |
+0,97% |
26,100 |
26,120 |
25,870 |
280.999,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,350 |
12:33 |
+1,050 |
+1,05% |
101,250 |
101,350 |
100,300 |
22.086,00 |
|
|
ZALANDO SE |
ZAL111 |
25,730 |
10:40 |
+0,640 |
+2,55% |
25,530 |
25,540 |
25,090 |
268,00 |
|
