| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.690,38 |
12:28 |
+87,51 |
+0,91% |
- |
- |
9.602,87 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.950,43 |
03.05. |
+20,84 |
+0,53% |
- |
- |
3.950,43 |
-- |
|
|
AIRBUS SE |
938914 |
156,400 |
12:25 |
+2,140 |
+1,39% |
156,340 |
156,400 |
154,260 |
41.114,00 |
|
|
RTL GROUP |
861149 |
29,350 |
12:27 |
-0,250 |
-0,84% |
29,350 |
29,400 |
29,600 |
8.747,00 |
 |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
409,600 |
12:28 |
+7,000 |
+1,74% |
409,500 |
409,600 |
402,600 |
52.815,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
269,100 |
12:28 |
+4,900 |
+1,85% |
269,100 |
269,200 |
264,200 |
243.873,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,500 |
12:28 |
+3,100 |
+1,35% |
232,400 |
232,500 |
229,400 |
28.541,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,650 |
12:13 |
-0,030 |
-0,22% |
13,650 |
13,670 |
13,680 |
55.888,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,942 |
12:28 |
+0,116 |
+1,70% |
6,938 |
6,944 |
6,826 |
1,29 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,550 |
12:27 |
+2,050 |
+1,77% |
117,500 |
117,600 |
115,500 |
240.093,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,973 |
12:27 |
+0,137 |
+2,83% |
4,973 |
4,976 |
4,836 |
730.246,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,550 |
12:25 |
-0,500 |
-0,81% |
61,450 |
61,550 |
62,050 |
4.361,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,720 |
12:28 |
+1,100 |
+0,62% |
178,720 |
178,740 |
177,620 |
237.912,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,600 |
12:26 |
-1,400 |
-1,77% |
77,600 |
77,700 |
79,000 |
173.522,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
284,800 |
08:06 |
+0,600 |
+0,21% |
283,200 |
283,500 |
284,200 |
0,00 |
|
|
SAP SE O.N. |
716460 |
171,100 |
12:28 |
+0,380 |
+0,22% |
171,080 |
171,120 |
170,720 |
151.697,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
72,860 |
12:28 |
+1,280 |
+1,79% |
72,830 |
72,850 |
71,580 |
966.893,00 |
|
|
RWE AG INH O.N. |
703712 |
32,470 |
12:28 |
-0,670 |
-2,02% |
32,450 |
32,470 |
33,140 |
699.566,00 |
|
|
RHEINMETALL AG |
703000 |
542,400 |
12:28 |
+5,800 |
+1,08% |
542,200 |
542,600 |
536,600 |
101.898,00 |
|
|
PUMA SE |
696960 |
45,190 |
12:28 |
+0,420 |
+0,94% |
45,180 |
45,210 |
44,770 |
71.597,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
69,300 |
12:27 |
+2,350 |
+3,51% |
69,200 |
69,300 |
66,950 |
83.222,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,600 |
12:26 |
-0,050 |
-0,08% |
66,500 |
66,650 |
66,650 |
13.962,00 |
|
|
GEA GROUP AG |
660200 |
36,960 |
12:28 |
+0,500 |
+1,37% |
36,940 |
36,980 |
36,460 |
51.120,00 |
|
|
MERCK KGAA O.N. |
659990 |
152,300 |
12:28 |
+0,300 |
+0,20% |
152,250 |
152,350 |
152,000 |
30.279,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
82,800 |
12:17 |
-0,450 |
-0,54% |
82,750 |
82,850 |
83,250 |
6.385,00 |
|
|
KRONES AG O.N. |
633500 |
123,800 |
12:05 |
-0,200 |
-0,16% |
123,800 |
124,200 |
124,000 |
6.673,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,025 |
12:25 |
+0,605 |
+1,93% |
31,995 |
32,005 |
31,420 |
4.103,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,640 |
12:00 |
+0,320 |
+0,91% |
35,520 |
35,660 |
35,320 |
6.636,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,930 |
12:23 |
+0,020 |
+0,12% |
16,920 |
16,930 |
16,910 |
30.184,00 |
|
|
HOCHTIEF AG |
607000 |
99,100 |
08:00 |
-0,900 |
-0,90% |
100,500 |
100,800 |
100,000 |
96,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,560 |
12:27 |
+0,140 |
+0,30% |
47,550 |
47,580 |
47,420 |
48.388,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,680 |
12:25 |
+0,340 |
+0,43% |
79,640 |
79,700 |
79,340 |
113.012,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,580 |
12:26 |
+0,980 |
+1,03% |
96,560 |
96,600 |
95,600 |
40.256,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,250 |
12:04 |
+0,850 |
+1,96% |
44,250 |
44,350 |
43,400 |
5.328,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,850 |
12:26 |
-0,050 |
-0,03% |
184,800 |
184,850 |
184,900 |
32.597,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,420 |
12:26 |
+0,160 |
+0,41% |
39,410 |
39,440 |
39,260 |
23.129,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,870 |
12:26 |
-0,080 |
-0,29% |
27,860 |
27,880 |
27,950 |
116.526,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,980 |
12:19 |
+0,060 |
+0,13% |
47,980 |
48,040 |
47,920 |
5.038,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,740 |
11:24 |
-0,025 |
-0,26% |
9,895 |
9,930 |
9,765 |
1.765,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,020 |
10:48 |
+1,160 |
+3,06% |
39,160 |
39,220 |
37,860 |
168,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,790 |
12:27 |
+0,130 |
+0,60% |
21,780 |
21,790 |
21,660 |
1,37 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,500 |
12:27 |
-1,300 |
-3,27% |
38,490 |
38,500 |
39,800 |
1,15 Mio. |
|
|
1+1 AG INH O.N. |
554550 |
16,220 |
12:04 |
+0,040 |
+0,25% |
16,220 |
16,260 |
16,180 |
3.539,00 |
|
|
LANXESS AG |
547040 |
27,660 |
12:27 |
+0,750 |
+2,79% |
27,650 |
27,680 |
26,910 |
66.602,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,650 |
12:17 |
+0,150 |
+0,18% |
83,550 |
83,650 |
83,500 |
4.864,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,540 |
12:27 |
+0,980 |
+1,59% |
62,500 |
62,540 |
61,560 |
42.113,00 |
|
|
CANCOM SE O.N. |
541910 |
29,660 |
11:57 |
-0,240 |
-0,80% |
29,700 |
29,780 |
29,900 |
12.610,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,350 |
12:20 |
+1,550 |
+1,58% |
99,250 |
99,350 |
97,800 |
24.246,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
12:16 |
+1,500 |
+2,31% |
66,300 |
66,500 |
64,800 |
31,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,150 |
12:25 |
+1,000 |
+0,70% |
144,100 |
144,150 |
143,150 |
38.668,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,550 |
12:26 |
+1,050 |
+1,02% |
103,550 |
103,600 |
102,500 |
153.325,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,580 |
12:25 |
+0,220 |
+0,48% |
45,560 |
45,600 |
45,360 |
12.093,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,434 |
12:27 |
+0,176 |
+1,15% |
15,438 |
15,442 |
15,258 |
2,01 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
240,500 |
12:13 |
-1,500 |
-0,62% |
240,000 |
241,000 |
242,000 |
365,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,620 |
12:10 |
+0,220 |
+0,98% |
22,620 |
22,640 |
22,400 |
14.375,00 |
|
|
ZALANDO SE |
ZAL111 |
24,100 |
12:27 |
+0,290 |
+1,22% |
24,090 |
24,110 |
23,810 |
198.878,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,350 |
12:26 |
+0,100 |
+0,10% |
102,300 |
102,450 |
102,250 |
8.767,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,350 |
12:08 |
+0,750 |
+1,01% |
75,250 |
75,450 |
74,600 |
11.104,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,750 |
09:09 |
+0,250 |
+0,36% |
70,900 |
71,000 |
69,500 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,350 |
12:27 |
+0,600 |
+0,60% |
101,300 |
101,400 |
100,750 |
19.870,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
60,400 |
10:44 |
+0,100 |
+0,17% |
60,300 |
60,600 |
60,300 |
1.442,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,360 |
12:27 |
+0,460 |
+0,89% |
52,360 |
52,400 |
51,900 |
57.414,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,140 |
12:26 |
+0,410 |
+0,84% |
49,140 |
49,160 |
48,730 |
259.854,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,500 |
12:26 |
+0,780 |
+0,93% |
84,440 |
84,500 |
83,720 |
106.887,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,000 |
12:26 |
+0,380 |
+0,46% |
83,000 |
83,080 |
82,620 |
22.959,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,855 |
12:22 |
+0,040 |
+0,29% |
13,845 |
13,865 |
13,815 |
170.654,00 |
|
|
KION GROUP AG |
KGX888 |
43,220 |
09:44 |
+0,250 |
+0,58% |
44,060 |
44,090 |
42,970 |
300,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,800 |
12:26 |
+0,850 |
+1,23% |
69,750 |
69,850 |
68,950 |
8.445,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,860 |
11:22 |
±0,000 |
±0,00% |
37,800 |
37,840 |
37,860 |
1.974,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,950 |
10:33 |
+0,140 |
+0,71% |
19,920 |
19,935 |
19,810 |
2.854,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,990 |
12:10 |
+0,245 |
+1,24% |
20,070 |
20,100 |
19,745 |
11.006,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,655 |
11:31 |
+0,010 |
+0,08% |
12,640 |
12,650 |
12,645 |
1.851,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,750 |
12:14 |
-0,220 |
-0,54% |
40,780 |
40,800 |
40,970 |
2.324,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,755 |
12:27 |
+0,035 |
+0,26% |
13,740 |
13,750 |
13,720 |
739.386,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,340 |
12:28 |
+0,320 |
+1,14% |
28,330 |
28,335 |
28,020 |
561.703,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,470 |
12:27 |
+0,400 |
+0,82% |
49,475 |
49,490 |
49,070 |
440.980,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,885 |
12:28 |
-0,055 |
-0,14% |
39,895 |
39,905 |
39,940 |
66.482,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
73,750 |
11:19 |
+0,200 |
+0,27% |
74,550 |
74,800 |
73,550 |
49,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,920 |
12:21 |
+0,520 |
+1,20% |
43,880 |
43,940 |
43,400 |
32.561,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,430 |
09:51 |
-0,010 |
-0,08% |
12,415 |
12,430 |
12,440 |
150,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,260 |
12:23 |
+0,240 |
+0,96% |
25,240 |
25,280 |
25,020 |
17.948,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,960 |
12:24 |
+0,360 |
+1,26% |
28,940 |
28,980 |
28,600 |
16.239,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,110 |
12:21 |
+0,150 |
+0,58% |
26,080 |
26,120 |
25,960 |
103.303,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,028 |
10:52 |
-0,007 |
-0,34% |
2,060 |
2,064 |
2,035 |
4.250,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
132,200 |
12:25 |
+3,100 |
+2,40% |
132,200 |
132,300 |
129,100 |
15.285,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,440 |
12:28 |
-0,180 |
-0,63% |
28,400 |
28,480 |
28,620 |
12.684,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,800 |
12:28 |
+0,950 |
+1,99% |
48,780 |
48,810 |
47,850 |
124.346,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,190 |
12:27 |
+0,070 |
+0,25% |
28,180 |
28,200 |
28,120 |
348.468,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,800 |
12:25 |
+1,150 |
+2,58% |
45,750 |
45,900 |
44,650 |
11.075,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,200 |
12:27 |
+0,200 |
+0,09% |
225,200 |
225,300 |
225,000 |
57.361,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,100 |
12:26 |
+0,600 |
+0,79% |
76,100 |
76,140 |
75,500 |
21.183,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,228 |
12:28 |
+0,114 |
+1,86% |
6,220 |
6,234 |
6,114 |
358.637,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,700 |
12:06 |
+0,300 |
+0,36% |
83,700 |
83,900 |
83,400 |
2.206,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,650 |
12:26 |
+1,050 |
+1,51% |
70,600 |
70,650 |
69,600 |
11.752,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,800 |
12:26 |
+0,640 |
+2,54% |
25,800 |
25,820 |
25,160 |
168.510,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,580 |
10:55 |
-0,840 |
-4,33% |
18,980 |
19,020 |
19,420 |
440,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,140 |
12:26 |
+0,280 |
+1,28% |
22,130 |
22,150 |
21,860 |
133.087,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,100 |
12:27 |
+0,100 |
+0,10% |
102,100 |
102,300 |
102,000 |
2.971,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
12:26 |
±0,000 |
±0,00% |
13,420 |
13,460 |
13,440 |
6.709,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,620 |
12:26 |
-0,430 |
-0,86% |
49,620 |
49,740 |
50,050 |
35.872,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,900 |
12:23 |
+1,600 |
+0,71% |
227,800 |
228,000 |
226,300 |
9.773,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,800 |
12:27 |
+0,070 |
+0,51% |
13,770 |
13,800 |
13,730 |
184.294,00 |
|
