| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HDAX ® PERFORMANCE-INDEX |
846901 |
9.578,07 |
14:16 |
+9,34 |
+0,10% |
- |
- |
9.568,73 |
-- |
|
|
HDAX KURSINDEX |
846997 |
3.938,15 |
30.04. |
-38,15 |
-0,96% |
- |
- |
3.938,15 |
-- |
|
|
AIRBUS SE |
938914 |
153,760 |
14:16 |
-0,880 |
-0,57% |
153,740 |
153,780 |
154,640 |
77.575,00 |
|
|
RTL GROUP |
861149 |
29,250 |
14:04 |
+0,450 |
+1,56% |
29,150 |
29,250 |
28,800 |
2.719,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
414,000 |
13:11 |
+1,400 |
+0,34% |
412,400 |
412,600 |
412,600 |
776,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,500 |
14:16 |
+0,900 |
+0,34% |
267,400 |
267,500 |
266,600 |
346.272,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,800 |
14:14 |
+0,400 |
+0,17% |
232,700 |
232,800 |
232,400 |
33.918,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,480 |
14:13 |
+0,090 |
+0,67% |
13,450 |
13,470 |
13,390 |
96.543,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,874 |
14:13 |
+0,156 |
+2,32% |
6,876 |
6,882 |
6,718 |
117.478,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
115,450 |
14:15 |
+0,300 |
+0,26% |
115,450 |
115,500 |
115,150 |
529.945,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,830 |
14:16 |
+0,122 |
+2,59% |
4,829 |
4,834 |
4,708 |
869.704,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
59,050 |
14:13 |
-1,100 |
-1,83% |
59,100 |
59,200 |
60,150 |
9.727,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,440 |
14:16 |
-0,460 |
-0,26% |
175,420 |
175,460 |
175,900 |
245.025,00 |
|
|
SIXT SE ST O.N. |
723132 |
90,200 |
14:13 |
+0,200 |
+0,22% |
90,050 |
90,250 |
90,000 |
8.663,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
283,500 |
14:12 |
+1,200 |
+0,43% |
283,100 |
283,300 |
282,300 |
30.071,00 |
|
|
SAP SE O.N. |
716460 |
169,520 |
14:16 |
-0,180 |
-0,11% |
169,420 |
169,460 |
169,700 |
372.933,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
71,290 |
14:16 |
+0,350 |
+0,49% |
71,280 |
71,290 |
70,940 |
1,55 Mio. |
|
|
RWE AG INH O.N. |
703712 |
33,210 |
14:14 |
+0,580 |
+1,78% |
33,210 |
33,230 |
32,630 |
1,17 Mio. |
|
|
RHEINMETALL AG |
703000 |
510,000 |
14:03 |
-6,600 |
-1,28% |
509,800 |
510,200 |
516,600 |
2.180,00 |
|
|
PUMA SE |
696960 |
42,770 |
14:16 |
-0,770 |
-1,77% |
42,760 |
42,780 |
43,540 |
125.439,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
74,000 |
13:04 |
-2,500 |
-3,27% |
74,200 |
74,350 |
76,500 |
252,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,100 |
14:14 |
-0,100 |
-0,15% |
66,050 |
66,150 |
66,200 |
203.576,00 |
|
|
GEA GROUP AG |
660200 |
36,780 |
14:10 |
-1,120 |
-2,96% |
36,780 |
36,820 |
37,900 |
47.140,00 |
|
|
MERCK KGAA O.N. |
659990 |
149,650 |
14:16 |
+0,700 |
+0,47% |
149,550 |
149,650 |
148,950 |
95.448,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
80,350 |
14:15 |
-3,200 |
-3,83% |
80,250 |
80,350 |
83,550 |
40.787,00 |
|
|
KRONES AG O.N. |
633500 |
124,600 |
13:53 |
+1,000 |
+0,81% |
124,400 |
124,800 |
123,600 |
3.365,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,040 |
14:16 |
-0,680 |
-2,08% |
32,035 |
32,045 |
32,720 |
1,29 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,600 |
14:06 |
-0,280 |
-0,80% |
34,580 |
34,640 |
34,880 |
24.407,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,910 |
14:05 |
+0,010 |
+0,06% |
16,910 |
16,920 |
16,900 |
249.716,00 |
|
|
HOCHTIEF AG |
607000 |
97,500 |
14:07 |
-1,200 |
-1,22% |
97,400 |
97,550 |
98,700 |
39.867,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
46,740 |
14:16 |
-0,240 |
-0,51% |
46,720 |
46,750 |
46,980 |
290.026,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
74,340 |
14:16 |
-0,120 |
-0,16% |
74,340 |
74,360 |
74,460 |
75.775,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,600 |
14:16 |
-0,040 |
-0,04% |
94,600 |
94,620 |
94,640 |
55.896,00 |
|
|
BILFINGER SE O.N. |
590900 |
43,500 |
13:51 |
-0,200 |
-0,46% |
43,300 |
43,400 |
43,700 |
18.463,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,300 |
14:16 |
+1,150 |
+0,63% |
182,200 |
182,250 |
181,150 |
82.266,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,460 |
14:16 |
+0,860 |
+2,17% |
40,430 |
40,470 |
39,600 |
128.666,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,180 |
14:16 |
+0,210 |
+0,75% |
28,170 |
28,190 |
27,970 |
276.230,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,600 |
08:04 |
+0,660 |
+1,41% |
47,980 |
48,020 |
46,940 |
484,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,040 |
14:13 |
+0,300 |
+3,08% |
10,040 |
10,060 |
9,740 |
1,27 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
37,160 |
14:13 |
-0,060 |
-0,16% |
37,120 |
37,200 |
37,220 |
13.847,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,740 |
14:15 |
+0,250 |
+1,16% |
21,740 |
21,750 |
21,490 |
2,93 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,540 |
14:16 |
+0,280 |
+0,71% |
39,530 |
39,550 |
39,260 |
1,41 Mio. |
|
|
1+1 AG INH O.N. |
554550 |
16,560 |
13:27 |
+0,060 |
+0,36% |
16,540 |
16,580 |
16,500 |
3.452,00 |
|
|
LANXESS AG |
547040 |
26,970 |
14:14 |
+0,440 |
+1,66% |
26,950 |
26,970 |
26,530 |
51.909,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,700 |
09:59 |
-1,950 |
-2,33% |
81,700 |
81,800 |
83,650 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,880 |
14:14 |
+0,040 |
+0,07% |
60,880 |
60,920 |
60,840 |
106.367,00 |
|
|
CANCOM SE O.N. |
541910 |
29,700 |
13:02 |
+0,400 |
+1,37% |
29,660 |
29,740 |
29,300 |
9.983,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
98,300 |
14:10 |
-0,800 |
-0,81% |
98,250 |
98,400 |
99,100 |
28.128,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
64,400 |
13:48 |
-0,100 |
-0,16% |
64,000 |
64,400 |
64,500 |
849,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
141,950 |
14:12 |
+1,400 |
+1,00% |
141,950 |
142,000 |
140,550 |
91.421,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,200 |
14:16 |
-0,250 |
-0,24% |
102,200 |
102,250 |
102,450 |
336.124,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,000 |
14:15 |
-0,300 |
-0,66% |
44,940 |
45,000 |
45,300 |
31.294,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,104 |
14:16 |
+0,094 |
+0,63% |
15,100 |
15,104 |
15,010 |
4,11 Mio. |
|
|
ATOSS SOFTWARE AG |
510440 |
243,500 |
14:04 |
-8,500 |
-3,37% |
243,000 |
244,000 |
252,000 |
1.969,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,680 |
14:15 |
+0,040 |
+0,18% |
22,660 |
22,700 |
22,640 |
39.894,00 |
|
|
ZALANDO SE |
ZAL111 |
24,000 |
14:00 |
-0,470 |
-1,92% |
23,920 |
23,940 |
24,470 |
2.284,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,250 |
14:16 |
+1,650 |
+1,64% |
102,200 |
102,350 |
100,600 |
23.491,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
71,950 |
14:16 |
-1,150 |
-1,57% |
71,950 |
72,000 |
73,100 |
35.405,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,650 |
09:17 |
-0,200 |
-0,28% |
70,850 |
70,950 |
70,850 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,150 |
14:16 |
+0,450 |
+0,45% |
101,100 |
101,200 |
100,700 |
100.847,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
58,900 |
13:57 |
+0,700 |
+1,20% |
58,900 |
59,200 |
58,200 |
9.057,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,360 |
14:15 |
-0,740 |
-1,42% |
51,340 |
51,380 |
52,100 |
226.950,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,210 |
14:16 |
+0,280 |
+0,58% |
48,210 |
48,240 |
47,930 |
254.313,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,920 |
14:15 |
+0,220 |
+0,26% |
83,920 |
83,980 |
83,700 |
219.740,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,200 |
11:55 |
+1,320 |
+1,65% |
80,680 |
80,960 |
79,880 |
150,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,935 |
14:16 |
-0,090 |
-0,64% |
13,930 |
13,950 |
14,025 |
634.198,00 |
|
|
KION GROUP AG |
KGX888 |
42,940 |
09:15 |
-0,150 |
-0,35% |
42,650 |
42,670 |
43,090 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
68,050 |
14:14 |
-1,500 |
-2,16% |
68,000 |
68,150 |
69,550 |
38.643,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,100 |
14:14 |
-0,840 |
-2,27% |
36,060 |
36,100 |
36,940 |
6.560,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,640 |
14:15 |
+0,095 |
+0,49% |
19,635 |
19,645 |
19,545 |
180.263,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,380 |
14:16 |
+0,080 |
+0,41% |
19,375 |
19,390 |
19,300 |
1,27 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,520 |
14:15 |
+0,120 |
+0,97% |
12,520 |
12,525 |
12,400 |
1,34 Mio. |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,350 |
10:52 |
-0,090 |
-0,21% |
42,140 |
42,160 |
42,440 |
3.150,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,905 |
14:16 |
-0,055 |
-0,39% |
13,900 |
13,905 |
13,960 |
2,43 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,520 |
14:16 |
+1,170 |
+4,28% |
28,505 |
28,520 |
27,350 |
2,84 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
48,990 |
14:15 |
-0,165 |
-0,34% |
48,980 |
48,995 |
49,155 |
900.791,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,935 |
14:15 |
+0,855 |
+2,19% |
39,915 |
39,930 |
39,080 |
197.697,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
71,550 |
12:41 |
-0,750 |
-1,04% |
71,500 |
71,750 |
72,300 |
30,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,280 |
14:15 |
-0,540 |
-1,23% |
43,300 |
43,380 |
43,820 |
27.369,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,450 |
14:13 |
+0,040 |
+0,32% |
12,435 |
12,450 |
12,410 |
52.368,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,340 |
14:11 |
-0,040 |
-0,16% |
25,320 |
25,340 |
25,380 |
24,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
27,620 |
12:07 |
+0,580 |
+2,14% |
27,760 |
27,800 |
27,040 |
400,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
26,600 |
14:16 |
+0,200 |
+0,76% |
26,570 |
26,600 |
26,400 |
300.999,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,007 |
12:53 |
+0,007 |
+0,35% |
2,036 |
2,040 |
2,000 |
13.000,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
126,800 |
14:00 |
-0,200 |
-0,16% |
126,500 |
126,800 |
127,000 |
23.154,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,100 |
13:51 |
-0,020 |
-0,07% |
28,080 |
28,140 |
28,120 |
8.638,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,000 |
14:16 |
-3,540 |
-7,00% |
46,920 |
47,000 |
50,540 |
1,20 Mio. |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,330 |
14:16 |
+0,150 |
+0,55% |
27,330 |
27,350 |
27,180 |
720.338,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
46,450 |
08:02 |
±0,000 |
±0,00% |
46,350 |
46,450 |
46,450 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
223,500 |
14:15 |
-2,900 |
-1,28% |
223,400 |
223,500 |
226,400 |
179.507,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,060 |
14:15 |
+0,200 |
+0,27% |
75,060 |
75,100 |
74,860 |
215.660,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,268 |
14:14 |
-0,068 |
-1,07% |
6,258 |
6,266 |
6,336 |
761.557,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,600 |
13:59 |
+0,400 |
+0,49% |
82,600 |
82,800 |
82,200 |
2.844,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,050 |
14:08 |
+0,950 |
+1,37% |
70,100 |
70,200 |
69,100 |
55.018,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,140 |
14:13 |
+0,100 |
+0,38% |
26,120 |
26,160 |
26,040 |
208.254,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,000 |
13:59 |
+0,120 |
+0,64% |
18,940 |
18,980 |
18,880 |
30.702,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,630 |
14:16 |
-0,230 |
-1,05% |
21,620 |
21,630 |
21,860 |
357.528,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,800 |
10:27 |
+1,500 |
+1,50% |
102,800 |
102,900 |
100,300 |
115,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
14:12 |
+0,020 |
+0,15% |
13,440 |
13,480 |
13,420 |
8.528,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,250 |
14:15 |
+0,830 |
+1,68% |
50,150 |
50,300 |
49,420 |
35.910,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
220,600 |
14:14 |
-6,000 |
-2,65% |
220,600 |
220,700 |
226,600 |
108.796,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,440 |
14:15 |
+0,180 |
+1,36% |
13,420 |
13,440 |
13,260 |
367.654,00 |
|