| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.600,37 |
16:18 |
+48,16 |
+0,50% |
- |
- |
9.552,21 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.929,59 |
02.05. |
-8,56 |
-0,22% |
- |
- |
3.929,59 |
-- |
 |
|
ZALANDO SE |
ZAL111 |
23,310 |
12:59 |
-0,290 |
-1,23% |
23,690 |
23,710 |
23,600 |
484,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
103,000 |
16:17 |
+1,000 |
+0,98% |
102,950 |
103,050 |
102,000 |
54.229,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,970 |
16:18 |
+0,700 |
+2,57% |
27,950 |
27,960 |
27,270 |
1,92 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
116,200 |
16:17 |
+1,850 |
+1,62% |
116,150 |
116,200 |
114,350 |
446.959,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,420 |
16:17 |
-0,080 |
-0,36% |
22,380 |
22,440 |
22,500 |
86.309,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,873 |
16:17 |
+0,011 |
+0,23% |
4,871 |
4,874 |
4,862 |
1,05 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,415 |
16:14 |
-0,020 |
-0,16% |
12,420 |
12,435 |
12,435 |
140.600,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,500 |
15:47 |
-1,600 |
-2,25% |
69,550 |
69,650 |
71,100 |
844,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
13,680 |
16:17 |
+0,150 |
+1,11% |
13,660 |
13,690 |
13,530 |
325.541,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,900 |
16:18 |
+0,450 |
+0,45% |
100,800 |
100,900 |
100,450 |
68.889,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
44,800 |
16:17 |
-1,200 |
-2,61% |
44,700 |
44,850 |
46,000 |
79.865,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,750 |
16:18 |
+3,050 |
+5,11% |
62,700 |
62,800 |
59,700 |
59.101,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,900 |
15:59 |
+0,900 |
+1,53% |
59,900 |
60,000 |
59,000 |
5.856,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,700 |
16:16 |
+0,980 |
+1,97% |
50,700 |
50,800 |
49,720 |
56.073,00 |
|
|
SIXT SE ST O.N. |
723132 |
80,550 |
16:18 |
-9,950 |
-10,99% |
80,400 |
80,550 |
90,500 |
252.511,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,700 |
16:13 |
+4,500 |
+6,41% |
74,550 |
74,700 |
70,200 |
65.421,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,840 |
16:18 |
+0,640 |
+1,25% |
51,820 |
51,860 |
51,200 |
162.071,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,615 |
16:18 |
+0,360 |
+1,87% |
19,610 |
19,620 |
19,255 |
2,99 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
177,120 |
16:18 |
+1,920 |
+1,10% |
177,080 |
177,120 |
175,200 |
434.066,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,850 |
16:17 |
+0,100 |
+0,14% |
69,800 |
69,900 |
69,750 |
31.884,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
286,000 |
16:18 |
+4,500 |
+1,60% |
285,900 |
286,200 |
281,500 |
30.833,00 |
|
|
SAP SE O.N. |
716460 |
170,460 |
16:18 |
+1,920 |
+1,14% |
170,420 |
170,460 |
168,540 |
492.396,00 |
|
|
RWE AG INH O.N. |
703712 |
33,290 |
16:18 |
-0,020 |
-0,06% |
33,280 |
33,300 |
33,310 |
1,72 Mio. |
|
|
RTL GROUP |
861149 |
29,650 |
14:46 |
+0,650 |
+2,24% |
29,700 |
29,800 |
29,000 |
1.260,00 |
|
|
RHEINMETALL AG |
703000 |
529,200 |
16:18 |
+16,800 |
+3,28% |
529,000 |
529,200 |
512,400 |
253.224,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
129,200 |
16:18 |
+3,800 |
+3,03% |
129,000 |
129,300 |
125,400 |
23.428,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,130 |
16:18 |
+0,545 |
+1,38% |
40,125 |
40,145 |
39,585 |
238.071,00 |
|
|
PUMA SE |
696960 |
44,900 |
16:17 |
+2,100 |
+4,91% |
44,950 |
44,980 |
42,800 |
386.182,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,680 |
16:18 |
+0,640 |
+1,33% |
48,670 |
48,690 |
48,040 |
240.670,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,480 |
16:15 |
+0,040 |
+0,30% |
13,440 |
13,480 |
13,440 |
47.548,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,710 |
16:17 |
+0,070 |
+0,51% |
13,700 |
13,720 |
13,640 |
431.876,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,200 |
16:17 |
+3,200 |
+4,00% |
83,100 |
83,200 |
80,000 |
43.625,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,550 |
15:32 |
+2,000 |
+2,80% |
74,250 |
74,500 |
71,550 |
53,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
403,000 |
16:18 |
-6,900 |
-1,68% |
402,900 |
403,100 |
409,900 |
123.245,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
226,100 |
16:16 |
+5,800 |
+2,63% |
225,900 |
226,100 |
220,300 |
87.062,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,600 |
16:15 |
+0,500 |
+0,76% |
66,500 |
66,650 |
66,100 |
46.357,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,450 |
16:18 |
+2,150 |
+1,43% |
152,450 |
152,550 |
150,300 |
118.927,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,910 |
16:17 |
+1,000 |
+1,41% |
71,880 |
71,900 |
70,910 |
1,32 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,858 |
16:18 |
+0,020 |
+0,29% |
6,854 |
6,858 |
6,838 |
3,09 Mio. |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,280 |
16:17 |
+0,680 |
+0,83% |
82,180 |
82,300 |
81,600 |
89.656,00 |
|
|
LANXESS AG |
547040 |
26,600 |
16:17 |
-0,380 |
-1,41% |
26,580 |
26,630 |
26,980 |
499.590,00 |
|
|
KRONES AG O.N. |
633500 |
123,600 |
16:16 |
-1,000 |
-0,80% |
123,400 |
123,800 |
124,600 |
8.632,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,120 |
16:18 |
+0,110 |
+0,58% |
19,110 |
19,210 |
19,010 |
267.057,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,050 |
16:16 |
+0,550 |
+0,80% |
69,000 |
69,100 |
68,500 |
39.862,00 |
|
|
KION GROUP AG |
KGX888 |
42,830 |
14:30 |
-0,110 |
-0,26% |
43,110 |
43,170 |
42,940 |
300,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,925 |
16:18 |
+0,130 |
+0,94% |
13,920 |
13,940 |
13,795 |
503.048,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,280 |
16:17 |
+0,560 |
+1,61% |
35,280 |
35,360 |
34,720 |
37.289,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,180 |
16:15 |
-0,040 |
-0,16% |
25,180 |
25,260 |
25,220 |
113.141,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
31,605 |
16:18 |
+0,270 |
+0,86% |
31,600 |
31,605 |
31,335 |
2,37 Mio. |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,670 |
16:18 |
+0,610 |
+1,30% |
47,620 |
47,670 |
47,060 |
412.154,00 |
|
|
HOCHTIEF AG |
607000 |
99,700 |
16:17 |
+1,000 |
+1,01% |
99,600 |
99,750 |
98,700 |
19.854,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,320 |
15:29 |
+1,760 |
+4,95% |
37,180 |
37,240 |
35,560 |
5.543,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
78,700 |
16:17 |
+4,700 |
+6,35% |
78,680 |
78,720 |
74,000 |
994.742,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,150 |
16:17 |
-0,026 |
-0,42% |
6,144 |
6,152 |
6,176 |
1,02 Mio. |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,300 |
15:21 |
+0,500 |
+0,60% |
83,200 |
83,400 |
82,800 |
835,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,240 |
16:18 |
+0,620 |
+0,66% |
95,220 |
95,260 |
94,620 |
98.949,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,900 |
16:17 |
-2,800 |
-1,21% |
228,700 |
228,900 |
231,700 |
43.558,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,900 |
16:17 |
+1,300 |
+1,28% |
102,900 |
103,000 |
101,600 |
17.357,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
36,560 |
16:18 |
-0,140 |
-0,38% |
36,540 |
36,580 |
36,700 |
91.650,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,640 |
16:18 |
+0,400 |
+0,93% |
43,600 |
43,660 |
43,240 |
27.790,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,950 |
16:18 |
-0,020 |
-0,07% |
27,940 |
27,960 |
27,970 |
448.494,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,380 |
16:18 |
-0,560 |
-2,16% |
25,360 |
25,400 |
25,940 |
481.918,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,260 |
16:18 |
+0,300 |
+0,63% |
48,240 |
48,300 |
47,960 |
63.142,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,490 |
16:17 |
-0,710 |
-1,77% |
39,460 |
39,500 |
40,200 |
164.056,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,875 |
16:17 |
-0,020 |
-0,20% |
9,855 |
9,880 |
9,895 |
1,49 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,850 |
16:18 |
+0,225 |
+1,15% |
19,845 |
19,855 |
19,625 |
420.363,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
64,300 |
08:02 |
±0,000 |
±0,00% |
64,500 |
64,800 |
64,300 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,930 |
16:17 |
+0,020 |
+0,12% |
16,910 |
16,930 |
16,910 |
548.178,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
38,220 |
16:16 |
+1,240 |
+3,35% |
38,140 |
38,240 |
36,980 |
36.263,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,585 |
16:18 |
+0,070 |
+0,56% |
12,585 |
12,595 |
12,515 |
2,10 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
21,660 |
16:17 |
-0,070 |
-0,32% |
21,650 |
21,660 |
21,730 |
3,43 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,770 |
16:18 |
+0,250 |
+0,63% |
39,760 |
39,780 |
39,520 |
1,54 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,150 |
16:17 |
+1,350 |
+0,74% |
184,050 |
184,150 |
182,800 |
136.093,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,186 |
16:18 |
+0,146 |
+0,97% |
15,190 |
15,196 |
15,040 |
6,32 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,740 |
16:17 |
+0,340 |
+0,41% |
83,740 |
83,780 |
83,400 |
164.414,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,300 |
16:17 |
-0,950 |
-3,49% |
26,270 |
26,300 |
27,250 |
488.655,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,680 |
16:16 |
-2,010 |
-4,71% |
40,710 |
40,720 |
42,690 |
44.775,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,600 |
16:17 |
+2,300 |
+2,83% |
83,600 |
83,650 |
81,300 |
39.745,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,630 |
16:17 |
+0,410 |
+0,87% |
47,610 |
47,640 |
47,220 |
222.248,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,720 |
16:16 |
+0,520 |
+0,85% |
61,720 |
61,760 |
61,200 |
127.225,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,740 |
16:12 |
+0,360 |
+1,27% |
28,700 |
28,780 |
28,380 |
25.041,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,675 |
16:18 |
-0,250 |
-1,80% |
13,665 |
13,675 |
13,925 |
4,56 Mio. |
|
|
CARL ZEISS MEDITEC AG |
531370 |
98,050 |
16:18 |
+0,700 |
+0,72% |
98,000 |
98,050 |
97,350 |
77.089,00 |
|
|
CANCOM SE O.N. |
541910 |
30,060 |
16:17 |
+0,260 |
+0,87% |
30,020 |
30,080 |
29,800 |
12.756,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,340 |
16:18 |
+0,280 |
+0,37% |
75,300 |
75,340 |
75,060 |
78.078,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,400 |
16:18 |
+0,450 |
+0,44% |
102,350 |
102,400 |
101,950 |
372.247,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,600 |
15:56 |
-0,250 |
-0,57% |
43,500 |
43,600 |
43,850 |
9.493,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,550 |
16:17 |
+0,400 |
+0,28% |
142,500 |
142,550 |
142,150 |
122.661,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,660 |
16:16 |
+0,840 |
+3,02% |
28,620 |
28,700 |
27,820 |
110.128,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,600 |
16:17 |
+0,780 |
+1,74% |
45,560 |
45,620 |
44,820 |
36.141,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,190 |
16:18 |
+0,060 |
+0,21% |
28,180 |
28,190 |
28,130 |
1,36 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
49,035 |
16:18 |
+0,390 |
+0,80% |
49,030 |
49,040 |
48,645 |
1,05 Mio. |
|
|
AURUBIS AG |
676650 |
66,800 |
16:18 |
-8,450 |
-11,23% |
66,750 |
66,900 |
75,250 |
847.802,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
241,500 |
16:02 |
+3,500 |
+1,47% |
240,500 |
241,500 |
238,000 |
3.379,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,052 |
15:50 |
+0,006 |
+0,29% |
2,031 |
2,036 |
2,046 |
13.355,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,300 |
16:18 |
-4,100 |
-1,53% |
263,300 |
263,400 |
267,400 |
427.096,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,830 |
16:18 |
+0,440 |
+2,06% |
21,810 |
21,840 |
21,390 |
350.799,00 |
|
|
AIRBUS SE |
938914 |
154,560 |
16:18 |
+1,000 |
+0,65% |
154,520 |
154,560 |
153,560 |
158.481,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
225,300 |
16:17 |
+1,300 |
+0,58% |
225,200 |
225,300 |
224,000 |
191.380,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,280 |
16:14 |
-0,140 |
-0,85% |
16,240 |
16,300 |
16,420 |
12.473,00 |
|
