| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.586,85 |
10:50 |
+34,64 |
+0,36% |
- |
- |
9.552,21 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.929,59 |
02.05. |
-8,56 |
-0,22% |
- |
- |
3.929,59 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
16,480 |
10:05 |
+0,060 |
+0,37% |
16,480 |
16,560 |
16,420 |
1.498,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,400 |
10:50 |
+0,400 |
+0,18% |
224,300 |
224,400 |
224,000 |
55.075,00 |
|
|
AIRBUS SE |
938914 |
154,320 |
10:50 |
+0,760 |
+0,49% |
154,340 |
154,380 |
153,560 |
39.435,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,690 |
10:50 |
+0,300 |
+1,40% |
21,660 |
21,690 |
21,390 |
49.125,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,300 |
10:50 |
-0,100 |
-0,04% |
267,200 |
267,300 |
267,400 |
114.878,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,020 |
08:14 |
-0,026 |
-1,27% |
1,974 |
1,976 |
2,046 |
4.455,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
241,000 |
10:47 |
+3,000 |
+1,26% |
240,000 |
241,500 |
238,000 |
1.027,00 |
|
|
AURUBIS AG |
676650 |
66,550 |
10:50 |
-8,700 |
-11,56% |
66,500 |
66,650 |
75,250 |
419.429,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,820 |
10:50 |
+0,175 |
+0,36% |
48,820 |
48,825 |
48,645 |
268.786,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,880 |
10:50 |
-0,250 |
-0,89% |
27,870 |
27,885 |
28,130 |
326.287,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,380 |
10:49 |
+0,560 |
+1,25% |
45,340 |
45,400 |
44,820 |
7.052,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,140 |
10:50 |
+0,320 |
+1,15% |
28,120 |
28,180 |
27,820 |
22.623,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,400 |
10:49 |
+0,250 |
+0,18% |
142,350 |
142,450 |
142,150 |
52.865,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,850 |
10:41 |
±0,000 |
±0,00% |
43,850 |
43,950 |
43,850 |
2.753,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,150 |
10:50 |
+0,200 |
+0,20% |
102,100 |
102,150 |
101,950 |
72.566,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,580 |
10:50 |
+0,520 |
+0,69% |
75,560 |
75,600 |
75,060 |
12.684,00 |
|
|
CANCOM SE O.N. |
541910 |
29,900 |
10:33 |
+0,100 |
+0,34% |
29,860 |
29,920 |
29,800 |
1.799,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
98,350 |
10:45 |
+1,000 |
+1,03% |
98,300 |
98,400 |
97,350 |
38.974,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,025 |
10:50 |
+0,100 |
+0,72% |
14,020 |
14,030 |
13,925 |
907.857,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,520 |
10:43 |
+0,140 |
+0,49% |
28,500 |
28,560 |
28,380 |
4.294,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,580 |
10:49 |
+0,380 |
+0,62% |
61,540 |
61,580 |
61,200 |
32.228,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,380 |
10:45 |
+0,160 |
+0,34% |
47,380 |
47,400 |
47,220 |
37.062,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,750 |
10:48 |
+1,450 |
+1,78% |
82,700 |
82,800 |
81,300 |
12.238,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,270 |
10:49 |
-2,420 |
-5,67% |
40,290 |
40,310 |
42,690 |
40.573,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,790 |
10:50 |
-0,460 |
-1,69% |
26,780 |
26,820 |
27,250 |
83.688,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,160 |
10:49 |
+0,760 |
+0,91% |
84,140 |
84,200 |
83,400 |
23.947,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,232 |
10:50 |
+0,192 |
+1,28% |
15,230 |
15,234 |
15,040 |
2,13 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,700 |
10:50 |
+1,900 |
+1,04% |
184,750 |
184,800 |
182,800 |
34.242,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,750 |
10:50 |
+0,230 |
+0,58% |
39,740 |
39,760 |
39,520 |
215.164,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,700 |
10:50 |
-0,030 |
-0,14% |
21,700 |
21,710 |
21,730 |
970.691,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,495 |
10:49 |
-0,020 |
-0,16% |
12,490 |
12,500 |
12,515 |
696.425,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,900 |
10:50 |
+0,920 |
+2,49% |
37,880 |
37,980 |
36,980 |
5.482,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
10:49 |
±0,000 |
±0,00% |
16,910 |
16,920 |
16,910 |
146.911,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
64,300 |
08:02 |
±0,000 |
±0,00% |
63,900 |
64,200 |
64,300 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,715 |
10:50 |
+0,090 |
+0,46% |
19,705 |
19,720 |
19,625 |
138.946,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,860 |
10:49 |
-0,035 |
-0,35% |
9,850 |
9,865 |
9,895 |
310.593,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,090 |
10:48 |
-0,110 |
-0,27% |
40,090 |
40,120 |
40,200 |
70.498,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,620 |
10:50 |
+0,660 |
+1,38% |
48,600 |
48,660 |
47,960 |
15.105,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,640 |
10:50 |
-0,300 |
-1,16% |
25,600 |
25,640 |
25,940 |
148.499,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,160 |
10:50 |
+0,190 |
+0,68% |
28,150 |
28,170 |
27,970 |
164.016,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,440 |
10:47 |
+0,200 |
+0,46% |
43,440 |
43,480 |
43,240 |
12.951,00 |
|
|
GEA GROUP AG |
660200 |
36,680 |
10:38 |
-0,020 |
-0,05% |
36,660 |
36,700 |
36,700 |
10.210,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,900 |
10:44 |
+1,300 |
+1,28% |
102,800 |
103,000 |
101,600 |
2.098,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,100 |
10:50 |
-0,600 |
-0,26% |
231,000 |
231,200 |
231,700 |
10.563,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,520 |
10:49 |
-0,100 |
-0,11% |
94,480 |
94,520 |
94,620 |
28.510,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,300 |
09:55 |
+0,500 |
+0,60% |
83,200 |
83,400 |
82,800 |
443,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,182 |
10:48 |
+0,006 |
+0,10% |
6,178 |
6,186 |
6,176 |
270.388,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
78,880 |
10:50 |
+4,880 |
+6,59% |
78,860 |
78,940 |
74,000 |
451.538,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
36,160 |
10:19 |
+0,600 |
+1,69% |
36,120 |
36,160 |
35,560 |
4.000,00 |
|
|
HOCHTIEF AG |
607000 |
99,900 |
10:50 |
+1,200 |
+1,22% |
99,800 |
99,950 |
98,700 |
5.004,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,230 |
10:49 |
+1,170 |
+2,49% |
48,150 |
48,230 |
47,060 |
170.699,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
31,835 |
10:50 |
+0,500 |
+1,60% |
31,825 |
31,840 |
31,335 |
572.974,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,300 |
10:50 |
+0,080 |
+0,32% |
25,300 |
25,360 |
25,220 |
27.860,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,080 |
10:42 |
+0,360 |
+1,04% |
35,020 |
35,080 |
34,720 |
10.349,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,855 |
10:50 |
+0,060 |
+0,43% |
13,850 |
13,865 |
13,795 |
196.435,00 |
|
|
KION GROUP AG |
KGX888 |
42,760 |
09:09 |
-0,180 |
-0,42% |
42,680 |
42,740 |
42,940 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
68,800 |
10:44 |
+0,300 |
+0,44% |
68,750 |
68,850 |
68,500 |
16.537,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,930 |
10:48 |
-0,080 |
-0,42% |
18,910 |
18,970 |
19,010 |
169.627,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
123,000 |
10:49 |
-1,600 |
-1,28% |
122,800 |
123,400 |
124,600 |
2.174,00 |
|
|
LANXESS AG |
547040 |
26,900 |
10:50 |
-0,080 |
-0,30% |
26,880 |
26,910 |
26,980 |
22.918,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,720 |
10:49 |
+0,120 |
+0,15% |
81,620 |
81,700 |
81,600 |
11.514,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,922 |
10:50 |
+0,084 |
+1,23% |
6,918 |
6,922 |
6,838 |
861.442,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,490 |
10:50 |
+0,580 |
+0,82% |
71,480 |
71,500 |
70,910 |
451.095,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,700 |
10:50 |
+2,400 |
+1,60% |
152,650 |
152,750 |
150,300 |
38.376,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,500 |
10:30 |
+0,400 |
+0,61% |
66,500 |
66,650 |
66,100 |
8.051,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
223,000 |
10:50 |
+2,700 |
+1,23% |
223,000 |
223,200 |
220,300 |
16.042,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
408,200 |
10:50 |
-1,700 |
-0,41% |
408,100 |
408,200 |
409,900 |
28.919,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,300 |
08:02 |
+0,750 |
+1,05% |
72,150 |
72,300 |
71,550 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
80,800 |
10:48 |
+0,800 |
+1,00% |
80,700 |
80,800 |
80,000 |
6.456,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,750 |
10:50 |
+0,110 |
+0,81% |
13,750 |
13,770 |
13,640 |
104.639,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,400 |
10:32 |
-0,040 |
-0,30% |
13,400 |
13,440 |
13,440 |
293,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,600 |
10:50 |
+0,560 |
+1,17% |
48,590 |
48,610 |
48,040 |
45.979,00 |
|
|
PUMA SE |
696960 |
44,510 |
10:50 |
+1,710 |
+4,00% |
44,490 |
44,530 |
42,800 |
140.792,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,865 |
10:50 |
+0,280 |
+0,71% |
39,860 |
39,880 |
39,585 |
35.609,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
125,500 |
10:46 |
+0,100 |
+0,08% |
125,300 |
125,600 |
125,400 |
2.309,00 |
|
|
RHEINMETALL AG |
703000 |
520,000 |
10:50 |
+7,600 |
+1,48% |
519,800 |
520,200 |
512,400 |
71.692,00 |
|
|
RTL GROUP |
861149 |
29,400 |
10:50 |
+0,400 |
+1,38% |
29,300 |
29,400 |
29,000 |
460,00 |
|
|
RWE AG INH O.N. |
703712 |
33,330 |
10:48 |
+0,020 |
+0,06% |
33,290 |
33,310 |
33,310 |
497.874,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
169,820 |
10:50 |
+1,280 |
+0,76% |
169,780 |
169,820 |
168,540 |
134.763,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
283,700 |
10:49 |
+2,200 |
+0,78% |
283,500 |
283,800 |
281,500 |
7.980,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,700 |
10:50 |
-0,050 |
-0,07% |
69,600 |
69,750 |
69,750 |
7.630,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,340 |
10:50 |
+0,140 |
+0,08% |
175,340 |
175,360 |
175,200 |
65.446,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,420 |
10:50 |
+0,165 |
+0,86% |
19,405 |
19,425 |
19,255 |
993.921,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,560 |
10:49 |
+0,360 |
+0,70% |
51,580 |
51,620 |
51,200 |
28.370,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,700 |
10:46 |
+2,500 |
+3,56% |
72,650 |
72,750 |
70,200 |
24.855,00 |
|
|
SIXT SE ST O.N. |
723132 |
92,400 |
10:45 |
+1,900 |
+2,10% |
92,400 |
92,550 |
90,500 |
7.701,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,450 |
10:39 |
+0,730 |
+1,47% |
50,350 |
50,500 |
49,720 |
14.234,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,700 |
10:32 |
+0,700 |
+1,19% |
59,600 |
59,800 |
59,000 |
2.367,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
61,100 |
10:42 |
+1,400 |
+2,35% |
61,100 |
61,200 |
59,700 |
30.794,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,000 |
10:45 |
±0,000 |
±0,00% |
45,900 |
46,000 |
46,000 |
3.961,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,650 |
10:49 |
+0,200 |
+0,20% |
100,600 |
100,650 |
100,450 |
20.844,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,570 |
10:47 |
+0,040 |
+0,30% |
13,560 |
13,580 |
13,530 |
47.070,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,300 |
09:04 |
+0,200 |
+0,28% |
70,700 |
70,800 |
71,100 |
700,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,380 |
10:49 |
-0,055 |
-0,44% |
12,375 |
12,390 |
12,435 |
44.106,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,853 |
10:50 |
-0,009 |
-0,19% |
4,849 |
4,853 |
4,862 |
461.652,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,700 |
10:43 |
+0,200 |
+0,89% |
22,680 |
22,700 |
22,500 |
14.831,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
116,250 |
10:50 |
+1,900 |
+1,66% |
116,200 |
116,300 |
114,350 |
153.619,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,290 |
10:49 |
+0,020 |
+0,07% |
27,280 |
27,300 |
27,270 |
364.547,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
103,000 |
10:48 |
+1,000 |
+0,98% |
102,950 |
103,050 |
102,000 |
18.288,00 |
|
|
ZALANDO SE |
ZAL111 |
23,320 |
10:04 |
-0,280 |
-1,19% |
23,350 |
23,370 |
23,600 |
154,00 |
|
