| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.838,63 |
29.05. |
-118,58 |
-1,19% |
- |
- |
9.838,63 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,84 |
29.05. |
-48,03 |
-1,19% |
- |
- |
3.982,84 |
-- |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,049 |
29.05. / 17:19 |
-0,151 |
-6,86% |
0,000 |
0,000 |
2,049 |
331.618,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,545 |
29.05. / 17:35 |
-0,197 |
-4,15% |
0,000 |
0,000 |
4,545 |
4,89 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,364 |
29.05. / 17:40 |
-0,190 |
-3,42% |
0,000 |
5,372 |
5,364 |
2,28 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,300 |
29.05. / 17:43 |
-0,178 |
-2,75% |
0,000 |
0,000 |
6,300 |
9,25 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
8,495 |
29.05. / 17:36 |
-0,540 |
-5,98% |
0,000 |
0,000 |
8,495 |
2,12 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,785 |
29.05. / 17:40 |
-0,275 |
-2,28% |
11,785 |
0,000 |
11,785 |
732.939,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,250 |
29.05. / 17:35 |
-0,150 |
-1,21% |
12,205 |
0,000 |
12,250 |
4,49 Mio. |
|
|
K+S AG NA O.N. |
KSAG88 |
13,430 |
29.05. / 17:40 |
-0,185 |
-1,36% |
0,000 |
0,000 |
13,430 |
967.987,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
13,990 |
29.05. / 17:35 |
-0,200 |
-1,41% |
13,950 |
0,000 |
13,990 |
376.966,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,260 |
29.05. / 17:35 |
-0,300 |
-2,06% |
0,000 |
0,000 |
14,260 |
367.018,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,640 |
29.05. / 17:35 |
-0,060 |
-0,41% |
14,580 |
0,000 |
14,640 |
72.965,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,336 |
29.05. / 17:40 |
-0,330 |
-2,11% |
0,000 |
0,000 |
15,336 |
5,86 Mio. |
|
|
COMMERZBANK AG |
CBK100 |
15,395 |
29.05. / 17:36 |
-0,345 |
-2,19% |
15,355 |
0,000 |
15,395 |
4,57 Mio. |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,060 |
29.05. / 17:35 |
+0,020 |
+0,12% |
17,020 |
17,030 |
17,060 |
222.027,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,320 |
29.05. / 17:35 |
-0,080 |
-0,46% |
17,280 |
0,000 |
17,320 |
26.615,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,000 |
29.05. / 17:40 |
-0,310 |
-1,53% |
0,000 |
0,000 |
20,000 |
1,12 Mio. |
|
|
KONTRON AG O.N |
A0X9EJ |
21,220 |
29.05. / 17:37 |
-0,020 |
-0,09% |
0,000 |
0,000 |
21,220 |
70.049,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,490 |
29.05. / 17:35 |
-0,310 |
-1,42% |
21,400 |
0,000 |
21,490 |
704.611,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,620 |
29.05. / 17:35 |
-0,100 |
-0,46% |
0,000 |
0,000 |
21,620 |
4,83 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
21,660 |
29.05. / 17:35 |
-0,360 |
-1,63% |
0,000 |
0,000 |
21,660 |
176.142,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,400 |
29.05. / 17:40 |
+0,220 |
+0,95% |
23,400 |
0,000 |
23,400 |
436.898,00 |
 |
|
ZALANDO SE |
ZAL111 |
24,330 |
29.05. / 16:00 |
+0,460 |
+1,93% |
0,000 |
0,000 |
24,330 |
993,00 |
|
|
LANXESS AG |
547040 |
24,910 |
29.05. / 17:35 |
-0,710 |
-2,77% |
24,900 |
0,000 |
24,910 |
438.418,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,800 |
29.05. / 17:40 |
-1,030 |
-3,84% |
0,000 |
25,790 |
25,800 |
4,65 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
26,925 |
29.05. / 17:40 |
-0,875 |
-3,15% |
0,000 |
0,000 |
26,925 |
4,09 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,060 |
29.05. / 17:40 |
-0,720 |
-2,59% |
0,000 |
0,000 |
27,060 |
88.509,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,380 |
29.05. / 17:35 |
-0,140 |
-0,51% |
0,000 |
27,440 |
27,380 |
95.782,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,650 |
29.05. / 17:35 |
-1,880 |
-6,37% |
0,000 |
0,000 |
27,650 |
926.449,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VONOVIA SE NA O.N. |
A1ML7J |
27,900 |
29.05. / 17:40 |
-0,630 |
-2,21% |
0,000 |
0,000 |
27,900 |
1,65 Mio. |
|
|
RTL GROUP |
861149 |
28,850 |
29.05. / 18:33 |
-0,850 |
-2,86% |
0,000 |
0,000 |
28,850 |
2.629,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,000 |
29.05. / 17:35 |
-0,230 |
-0,79% |
28,890 |
0,000 |
29,000 |
984.889,00 |
|
|
CANCOM SE O.N. |
541910 |
30,660 |
29.05. / 17:35 |
-0,620 |
-1,98% |
0,000 |
0,000 |
30,660 |
50.981,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,300 |
29.05. / 17:40 |
-0,480 |
-1,42% |
0,000 |
33,360 |
33,300 |
98.647,00 |
|
|
RWE AG INH O.N. |
703712 |
34,230 |
29.05. / 17:40 |
-0,800 |
-2,28% |
34,200 |
0,000 |
34,230 |
1,69 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,160 |
29.05. / 17:35 |
-0,640 |
-1,74% |
0,000 |
0,000 |
36,160 |
86.885,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,760 |
29.05. / 15:47 |
-0,420 |
-1,13% |
0,000 |
0,000 |
36,760 |
1.820,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,065 |
29.05. / 17:40 |
-1,220 |
-3,19% |
0,000 |
0,000 |
37,065 |
3,24 Mio. |
|
|
GEA GROUP AG |
660200 |
38,000 |
29.05. / 17:35 |
-0,660 |
-1,71% |
0,000 |
0,000 |
38,000 |
486.106,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,350 |
29.05. / 17:35 |
-0,970 |
-2,47% |
0,000 |
38,490 |
38,350 |
302.494,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,430 |
29.05. / 17:35 |
-0,770 |
-1,96% |
0,000 |
0,000 |
38,430 |
2,50 Mio. |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,850 |
29.05. / 19:40 |
-0,610 |
-1,55% |
0,000 |
0,000 |
38,850 |
2.156,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,285 |
29.05. / 17:35 |
-0,290 |
-0,73% |
0,000 |
39,300 |
39,285 |
458.892,00 |
|
|
KION GROUP AG |
KGX888 |
43,980 |
29.05. / 21:50 |
-2,010 |
-4,37% |
0,000 |
0,000 |
43,980 |
276,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,100 |
29.05. / 17:36 |
-0,580 |
-1,30% |
0,000 |
0,000 |
44,100 |
75.544,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,120 |
29.05. / 17:35 |
-0,880 |
-1,96% |
44,080 |
0,000 |
44,120 |
49.137,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,720 |
29.05. / 17:40 |
-0,800 |
-1,72% |
0,000 |
0,000 |
45,720 |
161.172,00 |
|
|
PUMA SE |
696960 |
46,900 |
29.05. / 17:35 |
-0,310 |
-0,66% |
0,000 |
0,000 |
46,900 |
582.794,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,040 |
29.05. / 17:35 |
-0,280 |
-0,59% |
46,880 |
0,000 |
47,040 |
794.921,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
47,240 |
29.05. / 17:35 |
-0,975 |
-2,02% |
0,000 |
0,000 |
47,240 |
2,20 Mio. |
|
|
COVESTRO AG O.N. |
606214 |
48,830 |
29.05. / 17:36 |
-0,670 |
-1,35% |
0,000 |
0,000 |
48,830 |
730.114,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,500 |
29.05. / 17:35 |
-0,840 |
-1,67% |
49,320 |
0,000 |
49,500 |
653.766,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,000 |
29.05. / 17:40 |
-2,950 |
-5,57% |
0,000 |
0,000 |
50,000 |
144.147,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,100 |
29.05. / 17:35 |
-0,200 |
-0,40% |
0,000 |
0,000 |
50,100 |
43.360,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,200 |
29.05. / 17:35 |
+0,050 |
+0,10% |
0,000 |
0,000 |
51,200 |
102.796,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,700 |
29.05. / 17:35 |
-0,120 |
-0,22% |
0,000 |
0,000 |
53,700 |
553.491,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,800 |
29.05. / 17:35 |
-0,700 |
-1,26% |
0,000 |
54,900 |
54,800 |
91.149,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,100 |
29.05. / 17:35 |
-0,100 |
-0,17% |
0,000 |
0,000 |
58,100 |
57.353,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,600 |
29.05. / 17:35 |
-1,360 |
-2,19% |
0,000 |
0,000 |
60,600 |
420.845,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,740 |
29.05. / 17:35 |
-0,740 |
-1,13% |
0,000 |
0,000 |
64,740 |
330.351,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
64,800 |
29.05. / 17:35 |
-1,000 |
-1,52% |
0,000 |
0,000 |
64,800 |
55.858,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,470 |
29.05. / 17:40 |
-0,910 |
-1,37% |
0,000 |
0,000 |
65,470 |
3,41 Mio. |
|
|
MORPHOSYS AG O.N. |
663200 |
68,150 |
29.05. / 17:38 |
+0,300 |
+0,44% |
0,000 |
0,000 |
68,150 |
115.081,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,200 |
29.05. / 17:35 |
-0,850 |
-1,21% |
69,100 |
0,000 |
69,200 |
96.091,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,250 |
29.05. / 17:35 |
-0,900 |
-1,25% |
0,000 |
0,000 |
71,250 |
164.354,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,400 |
29.05. / 08:01 |
-0,500 |
-0,70% |
0,000 |
0,000 |
71,400 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,800 |
29.05. / 16:21 |
-0,950 |
-1,29% |
0,000 |
0,000 |
72,800 |
1,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
73,420 |
29.05. / 17:35 |
-2,000 |
-2,65% |
0,000 |
0,000 |
73,420 |
1,13 Mio. |
|
|
SIXT SE ST O.N. |
723132 |
74,050 |
29.05. / 17:40 |
-1,950 |
-2,57% |
73,850 |
0,000 |
74,050 |
94.510,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SILTRONIC AG NA O.N. |
WAF300 |
75,000 |
29.05. / 17:35 |
-1,350 |
-1,77% |
0,000 |
0,000 |
75,000 |
45.920,00 |
|
|
AURUBIS AG |
676650 |
75,700 |
29.05. / 17:40 |
-1,500 |
-1,94% |
0,000 |
0,000 |
75,700 |
114.850,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
79,940 |
29.05. / 17:35 |
-2,180 |
-2,65% |
79,980 |
0,000 |
79,940 |
103.829,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,950 |
29.05. / 12:31 |
-1,500 |
-1,82% |
0,000 |
0,000 |
80,950 |
15,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,150 |
29.05. / 17:35 |
-2,250 |
-2,70% |
0,000 |
0,000 |
81,150 |
174.878,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,400 |
29.05. / 17:35 |
-0,100 |
-0,12% |
0,000 |
0,000 |
82,400 |
307.542,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,900 |
29.05. / 17:40 |
-0,700 |
-0,84% |
0,000 |
0,000 |
82,900 |
4.579,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
87,550 |
29.05. / 17:35 |
-1,850 |
-2,07% |
0,000 |
87,700 |
87,550 |
194.703,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,650 |
29.05. / 17:37 |
-0,850 |
-0,96% |
0,000 |
0,000 |
87,650 |
93.593,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,820 |
29.05. / 17:35 |
-1,980 |
-2,11% |
0,000 |
0,000 |
91,820 |
1,07 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,020 |
29.05. / 17:35 |
-1,580 |
-1,60% |
0,000 |
0,000 |
97,020 |
338.566,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,450 |
29.05. / 17:35 |
-2,650 |
-2,57% |
0,000 |
0,000 |
100,450 |
75.575,00 |
|
|
HOCHTIEF AG |
607000 |
101,700 |
29.05. / 17:40 |
-1,500 |
-1,45% |
0,000 |
0,000 |
101,700 |
40.614,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,300 |
29.05. / 17:35 |
-1,500 |
-1,45% |
0,000 |
0,000 |
102,300 |
138.964,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
107,500 |
29.05. / 17:35 |
+0,350 |
+0,33% |
0,000 |
107,600 |
107,500 |
329.827,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
113,000 |
29.05. / 17:35 |
-3,700 |
-3,17% |
113,000 |
0,000 |
113,000 |
133.883,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,800 |
29.05. / 17:44 |
-2,500 |
-2,03% |
0,000 |
0,000 |
120,800 |
2,00 Mio. |
|
|
KRONES AG O.N. |
633500 |
125,200 |
29.05. / 17:35 |
-2,200 |
-1,73% |
0,000 |
125,600 |
125,200 |
10.282,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,600 |
29.05. / 17:35 |
-0,300 |
-0,21% |
0,000 |
0,000 |
143,600 |
262.464,00 |
|
|
AIRBUS SE |
938914 |
156,980 |
29.05. / 17:35 |
-1,460 |
-0,92% |
0,000 |
0,000 |
156,980 |
165.749,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCK KGAA O.N. |
659990 |
168,500 |
29.05. / 17:35 |
+0,850 |
+0,51% |
0,000 |
0,000 |
168,500 |
257.213,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,740 |
29.05. / 17:40 |
-1,520 |
-0,86% |
0,000 |
0,000 |
175,740 |
883.163,00 |
|
|
SAP SE O.N. |
716460 |
175,820 |
29.05. / 17:41 |
-1,400 |
-0,79% |
0,000 |
0,000 |
175,820 |
1,30 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
177,850 |
29.05. / 17:35 |
-0,350 |
-0,20% |
0,000 |
0,000 |
177,850 |
289.200,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
224,000 |
29.05. / 17:35 |
+1,000 |
+0,45% |
0,000 |
0,000 |
224,000 |
84.081,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
227,100 |
29.05. / 17:40 |
+4,800 |
+2,16% |
0,000 |
0,000 |
227,100 |
601.744,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,600 |
29.05. / 17:35 |
+0,800 |
+0,35% |
0,000 |
0,000 |
230,600 |
82.272,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
232,000 |
29.05. / 17:35 |
-0,500 |
-0,22% |
0,000 |
0,000 |
232,000 |
5.197,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
241,800 |
29.05. / 17:39 |
-7,500 |
-3,01% |
0,000 |
0,000 |
241,800 |
164.221,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,900 |
29.05. / 17:35 |
-2,000 |
-0,75% |
0,000 |
0,000 |
263,900 |
654.315,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
457,200 |
29.05. / 17:35 |
-2,000 |
-0,44% |
0,000 |
0,000 |
457,200 |
190.694,00 |
|
|
RHEINMETALL AG |
703000 |
515,000 |
29.05. / 17:43 |
-8,600 |
-1,64% |
0,000 |
0,000 |
515,000 |
298.149,00 |
|
