| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.987,38 |
16:30 |
+42,25 |
+0,42% |
- |
- |
9.945,13 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.052,24 |
09.05. |
+7,78 |
+0,19% |
- |
- |
4.052,24 |
-- |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,090 |
11:29 |
+0,052 |
+2,55% |
2,080 |
2,083 |
2,038 |
26.400,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,880 |
16:03 |
+0,002 |
+0,04% |
4,862 |
4,865 |
4,878 |
20.990,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,748 |
16:19 |
-0,130 |
-2,21% |
5,734 |
5,738 |
5,878 |
1.034,00 |
 |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,760 |
14:46 |
+0,022 |
+0,33% |
6,718 |
6,722 |
6,738 |
8.507,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,550 |
15:44 |
±0,000 |
±0,00% |
9,510 |
9,545 |
9,550 |
3.967,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,640 |
15:21 |
-0,015 |
-0,13% |
11,600 |
11,605 |
11,655 |
1.320,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,250 |
15:22 |
+0,180 |
+1,38% |
13,265 |
13,270 |
13,070 |
35.304,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,900 |
13:26 |
+0,500 |
+3,73% |
13,900 |
13,940 |
13,400 |
750,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
13,920 |
09:24 |
+0,440 |
+3,26% |
13,720 |
13,740 |
13,480 |
109,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,000 |
16:16 |
-0,035 |
-0,25% |
13,980 |
13,995 |
14,035 |
13.648,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,015 |
14:50 |
+0,215 |
+1,56% |
13,990 |
14,020 |
13,800 |
2.878,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,220 |
12:10 |
-0,060 |
-0,42% |
14,450 |
14,480 |
14,280 |
1.439,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,896 |
15:09 |
-0,024 |
-0,15% |
15,888 |
15,892 |
15,920 |
27.496,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,840 |
15:59 |
+0,380 |
+2,31% |
16,860 |
16,980 |
16,460 |
280,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
15:29 |
±0,000 |
±0,00% |
16,950 |
16,960 |
16,950 |
515,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,500 |
13:25 |
+0,430 |
+2,25% |
19,290 |
19,360 |
19,070 |
25,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,380 |
13:29 |
-0,060 |
-0,29% |
20,260 |
20,280 |
20,440 |
3.735,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,850 |
15:39 |
-0,480 |
-2,15% |
21,800 |
21,820 |
22,330 |
1.203,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,980 |
16:17 |
+0,100 |
+0,46% |
21,950 |
21,960 |
21,880 |
50.730,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,960 |
16:22 |
-0,040 |
-0,17% |
23,020 |
23,060 |
23,000 |
850,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,860 |
14:16 |
±0,000 |
±0,00% |
23,740 |
23,780 |
23,860 |
890,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,400 |
16:25 |
+1,160 |
+4,99% |
24,360 |
24,380 |
23,240 |
63.445,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,020 |
16:13 |
+0,340 |
+1,38% |
24,950 |
24,970 |
24,680 |
284,00 |
|
|
ZALANDO SE |
ZAL111 |
25,130 |
13:39 |
+0,580 |
+2,36% |
25,110 |
25,120 |
24,550 |
687,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,240 |
11:43 |
-0,260 |
-0,95% |
27,560 |
27,640 |
27,500 |
725,00 |
|
|
LANXESS AG |
547040 |
27,460 |
12:20 |
-0,680 |
-2,42% |
26,910 |
26,940 |
28,140 |
306,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,660 |
11:52 |
+0,120 |
+0,44% |
27,660 |
27,700 |
27,540 |
44,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,800 |
15:48 |
+0,210 |
+0,76% |
27,720 |
27,730 |
27,590 |
3.282,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,540 |
14:54 |
+0,360 |
+1,28% |
28,740 |
28,760 |
28,180 |
4.264,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,970 |
16:22 |
+0,235 |
+0,82% |
28,980 |
28,990 |
28,735 |
16.635,00 |
|
|
CANCOM SE O.N. |
541910 |
29,000 |
09:24 |
-0,040 |
-0,14% |
29,020 |
29,060 |
29,040 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,200 |
16:03 |
-0,400 |
-1,35% |
29,320 |
29,380 |
29,600 |
72,00 |
|
|
RTL GROUP |
861149 |
29,900 |
11:56 |
+0,150 |
+0,50% |
29,700 |
29,800 |
29,750 |
2.240,00 |
|
|
RWE AG INH O.N. |
703712 |
34,420 |
14:33 |
+0,600 |
+1,77% |
34,600 |
34,620 |
33,820 |
20.456,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,720 |
08:20 |
+1,360 |
+3,96% |
35,380 |
35,460 |
34,360 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,955 |
16:29 |
+1,215 |
+3,31% |
37,935 |
37,945 |
36,740 |
14.934,00 |
|
|
GEA GROUP AG |
660200 |
38,040 |
11:28 |
-0,440 |
-1,14% |
38,220 |
38,280 |
38,480 |
46,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,940 |
16:20 |
+0,980 |
+2,58% |
38,740 |
38,800 |
37,960 |
2.024,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,640 |
16:18 |
+0,620 |
+1,59% |
39,650 |
39,670 |
39,020 |
14.115,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
40,400 |
14:04 |
+0,960 |
+2,43% |
40,520 |
40,640 |
39,440 |
150,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,465 |
15:03 |
+0,280 |
+0,70% |
40,745 |
40,765 |
40,185 |
784,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,490 |
14:31 |
+1,800 |
+4,65% |
40,690 |
40,710 |
38,690 |
575,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,710 |
14:31 |
+0,320 |
+0,77% |
41,410 |
41,430 |
41,390 |
7.389,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,960 |
13:47 |
+0,180 |
+0,42% |
42,560 |
42,600 |
42,780 |
60,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,680 |
09:24 |
+0,060 |
+0,13% |
45,340 |
45,400 |
44,620 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
45,350 |
09:03 |
+0,490 |
+1,09% |
45,980 |
46,010 |
44,860 |
64,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,050 |
11:07 |
+0,750 |
+1,66% |
45,850 |
45,950 |
45,300 |
353,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,890 |
14:07 |
+0,290 |
+0,61% |
48,180 |
48,210 |
47,600 |
369,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,120 |
14:39 |
+1,600 |
+3,44% |
47,980 |
48,120 |
46,520 |
415,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,310 |
16:26 |
-0,110 |
-0,23% |
48,230 |
48,250 |
48,420 |
930,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,520 |
12:49 |
+0,220 |
+0,46% |
47,940 |
48,000 |
48,300 |
39,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,800 |
16:23 |
-0,995 |
-2,00% |
48,785 |
48,800 |
49,795 |
9.507,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,700 |
14:27 |
±0,000 |
±0,00% |
49,800 |
49,950 |
49,700 |
298,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,740 |
15:25 |
+0,070 |
+0,14% |
49,390 |
49,420 |
49,670 |
1.337,00 |
|
|
PUMA SE |
696960 |
51,500 |
14:17 |
-0,620 |
-1,19% |
51,400 |
51,460 |
52,120 |
1.773,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,560 |
10:23 |
-0,020 |
-0,04% |
52,620 |
52,660 |
52,580 |
7.777,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,700 |
10:24 |
-2,200 |
-3,61% |
56,900 |
57,100 |
60,900 |
10,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,080 |
12:19 |
+0,200 |
+0,33% |
60,740 |
60,780 |
60,880 |
419,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
62,500 |
10:37 |
-0,150 |
-0,24% |
62,950 |
63,000 |
62,650 |
5,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,800 |
15:58 |
±0,000 |
±0,00% |
66,950 |
67,000 |
66,800 |
801,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,090 |
16:09 |
-0,480 |
-0,70% |
68,120 |
68,140 |
68,570 |
15.010,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,000 |
15:30 |
+1,700 |
+2,53% |
69,500 |
69,700 |
67,300 |
100,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,300 |
09:24 |
+1,100 |
+1,61% |
69,400 |
69,500 |
68,200 |
0,00 |
|
|
AURUBIS AG |
676650 |
71,250 |
14:16 |
+2,750 |
+4,01% |
70,750 |
70,850 |
68,500 |
710,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,300 |
08:20 |
-0,050 |
-0,07% |
71,050 |
71,200 |
71,350 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,700 |
10:31 |
-3,800 |
-4,97% |
73,350 |
73,550 |
76,500 |
80,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,800 |
08:04 |
+0,800 |
+1,10% |
74,300 |
74,350 |
73,000 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,550 |
08:01 |
+0,500 |
+0,68% |
74,700 |
74,900 |
74,050 |
70,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
77,900 |
13:28 |
+0,260 |
+0,33% |
77,860 |
77,880 |
77,640 |
300,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,900 |
16:09 |
+0,500 |
+0,63% |
79,950 |
80,100 |
79,400 |
335,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
81,300 |
15:30 |
-0,160 |
-0,20% |
80,920 |
80,960 |
81,460 |
206,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,250 |
15:29 |
-1,900 |
-2,26% |
81,350 |
81,500 |
84,150 |
23,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,700 |
15:49 |
+0,540 |
+0,66% |
82,860 |
82,900 |
82,160 |
520,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,100 |
09:16 |
+0,880 |
+1,07% |
82,460 |
82,720 |
82,220 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
08:20 |
+0,400 |
+0,48% |
82,500 |
82,700 |
82,800 |
0,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,850 |
13:48 |
+0,850 |
+1,01% |
85,300 |
85,400 |
84,000 |
60,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,500 |
09:41 |
+3,400 |
+3,69% |
95,650 |
95,800 |
92,100 |
75,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
98,600 |
09:39 |
-1,400 |
-1,40% |
99,300 |
99,450 |
100,000 |
700,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,000 |
14:14 |
+0,200 |
+0,20% |
100,850 |
101,000 |
100,800 |
30,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
101,350 |
16:21 |
-0,350 |
-0,34% |
101,150 |
101,300 |
101,700 |
2.500,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,500 |
15:14 |
-1,750 |
-1,69% |
101,550 |
101,650 |
103,250 |
188,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,250 |
10:52 |
+3,770 |
+3,83% |
102,450 |
102,500 |
98,480 |
1.110,00 |
|
|
HOCHTIEF AG |
607000 |
102,300 |
08:04 |
-0,100 |
-0,10% |
102,300 |
102,400 |
102,400 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
116,650 |
16:12 |
-1,300 |
-1,10% |
116,700 |
116,750 |
117,950 |
9.438,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
128,000 |
11:25 |
+2,700 |
+2,15% |
124,500 |
124,800 |
125,300 |
264,00 |
|
|
KRONES AG O.N. |
633500 |
130,000 |
08:29 |
-1,400 |
-1,07% |
130,000 |
130,200 |
131,400 |
600,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,350 |
11:26 |
+0,500 |
+0,34% |
146,700 |
146,750 |
145,850 |
4,00 |
|
|
MERCK KGAA O.N. |
659990 |
156,250 |
09:17 |
+2,350 |
+1,53% |
155,550 |
155,650 |
153,900 |
9,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AIRBUS SE |
938914 |
161,540 |
15:49 |
-0,460 |
-0,28% |
160,740 |
160,760 |
162,000 |
75,00 |
|
|
SAP SE O.N. |
716460 |
175,780 |
15:26 |
-1,780 |
-1,00% |
175,780 |
175,820 |
177,560 |
4.935,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,000 |
14:24 |
+1,650 |
+0,89% |
186,800 |
187,000 |
186,350 |
2.413,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
188,080 |
16:12 |
+4,300 |
+2,34% |
188,320 |
188,340 |
183,780 |
9.444,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
223,100 |
10:08 |
+0,100 |
+0,04% |
223,800 |
224,000 |
223,000 |
15,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
234,300 |
12:26 |
+4,200 |
+1,83% |
233,700 |
233,900 |
230,100 |
57,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
236,000 |
13:57 |
+2,100 |
+0,90% |
236,800 |
237,000 |
233,900 |
275,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
09:24 |
+2,500 |
+1,03% |
245,500 |
246,000 |
242,500 |
0,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,100 |
16:08 |
+1,700 |
+0,65% |
264,800 |
264,900 |
263,400 |
5.227,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
283,900 |
09:05 |
+7,800 |
+2,83% |
278,900 |
279,200 |
276,100 |
5,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
452,900 |
15:52 |
+11,900 |
+2,70% |
453,800 |
453,900 |
441,000 |
2.432,00 |
|
|
RHEINMETALL AG |
703000 |
539,600 |
15:23 |
-0,400 |
-0,07% |
534,600 |
535,000 |
540,000 |
632,00 |
|
