| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.976,72 |
13:09 |
+66,37 |
+0,67% |
- |
- |
9.910,35 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.005,75 |
05.06. |
+34,38 |
+0,87% |
- |
- |
4.005,75 |
-- |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,245 |
11:26 |
+0,045 |
+2,05% |
2,266 |
2,270 |
2,200 |
655,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,495 |
13:07 |
-0,012 |
-0,27% |
4,491 |
4,496 |
4,507 |
737.711,00 |
 |
|
HELLOFRESH SE INH O.N. |
A16140 |
5,812 |
13:07 |
+0,142 |
+2,50% |
5,806 |
5,816 |
5,670 |
709.933,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,334 |
13:07 |
-0,032 |
-0,50% |
6,334 |
6,338 |
6,366 |
1,49 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
9,020 |
13:05 |
-0,025 |
-0,28% |
9,015 |
9,025 |
9,045 |
185.502,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,575 |
13:07 |
+0,015 |
+0,13% |
11,565 |
11,575 |
11,560 |
81.214,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,675 |
13:07 |
+0,025 |
+0,20% |
12,670 |
12,675 |
12,650 |
571.920,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,040 |
13:06 |
-0,025 |
-0,19% |
13,025 |
13,040 |
13,065 |
164.010,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
14,380 |
13:02 |
-0,040 |
-0,28% |
14,360 |
14,390 |
14,420 |
61.058,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,490 |
13:03 |
+0,010 |
+0,07% |
14,480 |
14,510 |
14,480 |
68.188,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,880 |
13:02 |
+0,040 |
+0,27% |
14,860 |
14,900 |
14,840 |
1.860,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,970 |
13:08 |
+0,150 |
+1,01% |
14,965 |
14,975 |
14,820 |
1,35 Mio. |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,292 |
13:09 |
+0,282 |
+1,88% |
15,292 |
15,294 |
15,010 |
1,96 Mio. |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
13:05 |
-0,040 |
-0,23% |
17,080 |
17,090 |
17,130 |
99.200,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,700 |
13:08 |
-0,200 |
-1,12% |
17,700 |
17,760 |
17,900 |
7.695,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,625 |
13:07 |
-0,065 |
-0,35% |
18,615 |
18,625 |
18,690 |
202.792,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,300 |
12:20 |
+0,040 |
+0,18% |
22,240 |
22,320 |
22,260 |
37.093,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,350 |
13:06 |
+0,360 |
+1,64% |
22,340 |
22,370 |
21,990 |
186.137,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,720 |
13:04 |
+0,110 |
+0,49% |
22,720 |
22,730 |
22,610 |
2,60 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
23,000 |
13:02 |
+0,280 |
+1,23% |
23,060 |
23,140 |
22,720 |
9.310,00 |
|
|
LANXESS AG |
547040 |
23,740 |
13:07 |
-0,110 |
-0,46% |
23,730 |
23,750 |
23,850 |
64.232,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,080 |
13:07 |
+0,120 |
+0,50% |
24,060 |
24,080 |
23,960 |
647.197,00 |
|
|
ZALANDO SE |
ZAL111 |
24,340 |
10:04 |
+0,180 |
+0,74% |
24,210 |
24,220 |
24,160 |
200,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,620 |
13:02 |
+0,060 |
+0,23% |
25,620 |
25,660 |
25,560 |
58.300,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,460 |
13:08 |
-0,240 |
-0,87% |
27,400 |
27,480 |
27,700 |
16.661,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,380 |
13:08 |
-0,215 |
-0,75% |
28,375 |
28,380 |
28,595 |
892.284,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,600 |
13:03 |
+0,100 |
+0,35% |
28,590 |
28,630 |
28,500 |
110.882,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,660 |
13:02 |
+0,360 |
+1,23% |
29,640 |
29,700 |
29,300 |
118.801,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VONOVIA SE NA O.N. |
A1ML7J |
29,750 |
13:06 |
+0,420 |
+1,43% |
29,760 |
29,780 |
29,330 |
831.213,00 |
|
|
CANCOM SE O.N. |
541910 |
30,260 |
13:08 |
-0,900 |
-2,89% |
30,200 |
30,300 |
31,160 |
13.409,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,600 |
13:08 |
+0,960 |
+3,24% |
30,590 |
30,610 |
29,640 |
417.883,00 |
|
|
RTL GROUP |
861149 |
31,100 |
11:55 |
+0,100 |
+0,32% |
31,100 |
31,200 |
31,000 |
1.025,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
34,200 |
13:03 |
+1,280 |
+3,89% |
34,240 |
34,320 |
32,920 |
12.295,00 |
|
|
RWE AG INH O.N. |
703712 |
35,570 |
13:07 |
+0,370 |
+1,05% |
35,560 |
35,570 |
35,200 |
477.322,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,640 |
12:40 |
-0,520 |
-1,44% |
35,620 |
35,720 |
36,160 |
19.462,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,905 |
13:08 |
-0,315 |
-0,85% |
36,900 |
36,905 |
37,220 |
769.948,00 |
|
|
GEA GROUP AG |
660200 |
37,120 |
13:08 |
-0,500 |
-1,33% |
37,100 |
37,140 |
37,620 |
55.716,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,120 |
11:26 |
+0,360 |
+0,98% |
37,280 |
37,340 |
36,760 |
708,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,660 |
13:05 |
+0,490 |
+1,25% |
39,620 |
39,660 |
39,170 |
36.085,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,720 |
13:07 |
+0,480 |
+1,22% |
39,710 |
39,720 |
39,240 |
825.041,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,230 |
12:41 |
+0,640 |
+1,62% |
40,430 |
40,440 |
39,590 |
3.714,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,215 |
13:08 |
+0,445 |
+1,09% |
41,210 |
41,215 |
40,770 |
73.747,00 |
|
|
KION GROUP AG |
KGX888 |
42,300 |
10:03 |
±0,000 |
±0,00% |
42,340 |
42,400 |
42,300 |
20,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,160 |
12:48 |
+0,080 |
+0,18% |
45,140 |
45,180 |
45,080 |
17.173,00 |
|
|
BASF SE NA O.N. |
BASF11 |
46,990 |
13:08 |
-0,190 |
-0,40% |
46,980 |
46,990 |
47,180 |
521.663,00 |
|
|
BECHTLE AG O.N. |
515870 |
47,040 |
13:08 |
+1,300 |
+2,84% |
47,040 |
47,080 |
45,740 |
48.367,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,320 |
13:08 |
+0,330 |
+0,70% |
47,290 |
47,330 |
46,990 |
60.867,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,570 |
13:06 |
-0,530 |
-1,10% |
47,550 |
47,570 |
48,100 |
101.195,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
47,710 |
13:03 |
+0,780 |
+1,66% |
47,700 |
47,760 |
46,930 |
85.238,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,240 |
13:08 |
+0,480 |
+1,00% |
48,200 |
48,320 |
47,760 |
17.322,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,800 |
13:02 |
+0,700 |
+1,46% |
48,820 |
48,940 |
48,100 |
26.591,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,840 |
13:08 |
-0,260 |
-0,52% |
49,830 |
49,850 |
50,100 |
211.306,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,400 |
12:40 |
-0,700 |
-1,37% |
50,500 |
50,600 |
51,100 |
14.351,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
54,250 |
13:02 |
+0,500 |
+0,93% |
54,250 |
54,400 |
53,750 |
35.809,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,960 |
13:05 |
+0,380 |
+0,70% |
54,940 |
54,960 |
54,580 |
88.491,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
57,500 |
13:02 |
-0,200 |
-0,35% |
57,300 |
57,500 |
57,700 |
17.524,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,700 |
12:40 |
+0,200 |
+0,35% |
57,600 |
57,800 |
57,500 |
2.311,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,340 |
13:07 |
-0,620 |
-1,00% |
61,320 |
61,340 |
61,960 |
72.481,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,920 |
13:04 |
+0,040 |
+0,06% |
64,920 |
64,960 |
64,880 |
32.668,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,550 |
13:08 |
-0,030 |
-0,05% |
65,550 |
65,560 |
65,580 |
983.439,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
67,400 |
13:03 |
+0,650 |
+0,97% |
67,400 |
67,500 |
66,750 |
5.325,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,850 |
13:02 |
-0,350 |
-0,51% |
67,850 |
68,200 |
68,200 |
14.586,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,200 |
08:06 |
+0,300 |
+0,42% |
70,400 |
70,900 |
70,900 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,850 |
13:08 |
+0,400 |
+0,56% |
71,800 |
71,850 |
71,450 |
17.977,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,900 |
13:03 |
-0,500 |
-0,69% |
71,850 |
71,950 |
72,400 |
9.156,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,650 |
13:04 |
+0,500 |
+0,68% |
73,650 |
73,900 |
73,150 |
7.685,00 |
|
|
AURUBIS AG |
676650 |
74,000 |
13:08 |
+0,150 |
+0,20% |
73,950 |
74,000 |
73,850 |
14.203,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,900 |
09:17 |
+0,150 |
+0,20% |
74,750 |
74,850 |
74,750 |
38,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,980 |
13:08 |
+0,240 |
+0,32% |
75,960 |
76,000 |
75,740 |
158.777,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,500 |
13:02 |
-0,850 |
-1,10% |
76,500 |
76,600 |
77,350 |
14.836,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,550 |
13:07 |
+1,300 |
+1,64% |
80,550 |
80,600 |
79,250 |
40.707,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,020 |
13:08 |
-0,140 |
-0,17% |
82,960 |
83,040 |
83,160 |
44.409,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,700 |
08:00 |
+1,250 |
+1,57% |
83,300 |
83,450 |
79,450 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,060 |
13:07 |
+0,660 |
+0,79% |
84,020 |
84,060 |
83,400 |
69.003,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,100 |
13:02 |
+0,300 |
+0,36% |
83,900 |
84,100 |
83,800 |
91,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,000 |
13:07 |
+1,150 |
+1,36% |
85,950 |
86,050 |
84,850 |
39.353,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,640 |
13:08 |
+0,220 |
+0,24% |
91,640 |
91,660 |
91,420 |
209.459,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
95,450 |
13:02 |
+4,200 |
+4,60% |
95,400 |
95,500 |
91,250 |
86.986,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,600 |
13:07 |
+0,760 |
+0,80% |
95,600 |
95,640 |
94,840 |
70.228,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,500 |
13:02 |
-0,500 |
-0,49% |
100,450 |
100,650 |
101,000 |
17.181,00 |
|
|
HOCHTIEF AG |
607000 |
101,200 |
13:02 |
+0,100 |
+0,10% |
100,900 |
101,100 |
101,100 |
5.519,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
107,900 |
13:07 |
+0,800 |
+0,75% |
107,900 |
108,000 |
107,100 |
23.221,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
111,150 |
13:08 |
+0,800 |
+0,72% |
111,100 |
111,200 |
110,350 |
53.402,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,350 |
13:08 |
-0,750 |
-0,66% |
113,300 |
113,350 |
114,100 |
261.682,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
117,100 |
13:05 |
+0,700 |
+0,60% |
117,000 |
117,300 |
116,400 |
23.570,00 |
|
|
KRONES AG O.N. |
633500 |
123,800 |
12:33 |
-2,000 |
-1,59% |
124,000 |
124,400 |
125,800 |
3.914,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,050 |
13:08 |
+0,050 |
+0,03% |
144,000 |
144,050 |
144,000 |
20.877,00 |
|
|
AIRBUS SE |
938914 |
153,300 |
13:08 |
+0,120 |
+0,08% |
153,320 |
153,360 |
153,180 |
56.970,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCK KGAA O.N. |
659990 |
172,250 |
13:08 |
+1,500 |
+0,88% |
172,200 |
172,300 |
170,750 |
42.203,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,860 |
13:08 |
-1,960 |
-1,10% |
176,880 |
176,900 |
178,820 |
243.973,00 |
|
|
SAP SE O.N. |
716460 |
178,980 |
13:09 |
+7,460 |
+4,35% |
178,980 |
179,020 |
171,520 |
789.976,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,550 |
13:07 |
+0,150 |
+0,08% |
188,500 |
188,550 |
188,400 |
48.708,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,300 |
13:07 |
±0,000 |
±0,00% |
229,200 |
229,400 |
229,300 |
14.887,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,300 |
13:03 |
+0,800 |
+0,35% |
232,200 |
232,400 |
231,500 |
11.490,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
233,300 |
13:07 |
+1,600 |
+0,69% |
233,300 |
233,400 |
231,700 |
69.680,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
235,500 |
12:03 |
+3,500 |
+1,51% |
234,000 |
235,500 |
232,000 |
5.450,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
251,200 |
13:07 |
+4,900 |
+1,99% |
251,000 |
251,300 |
246,300 |
43.730,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,600 |
13:07 |
+0,800 |
+0,30% |
263,600 |
263,700 |
262,800 |
167.463,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,100 |
13:07 |
+3,600 |
+0,79% |
460,000 |
460,200 |
456,500 |
69.365,00 |
|
|
RHEINMETALL AG |
703000 |
527,200 |
13:08 |
+3,600 |
+0,69% |
527,000 |
527,200 |
523,600 |
127.985,00 |
|
