| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.576,61 |
14.06. |
-138,80 |
-1,43% |
- |
- |
9.576,61 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.868,21 |
14.06. |
-56,07 |
-1,43% |
- |
- |
3.868,21 |
-- |
|
|
AIRBUS SE |
938914 |
143,700 |
14.06. / 20:07 |
-2,780 |
-1,90% |
143,380 |
143,880 |
143,700 |
2.162,00 |
|
|
RTL GROUP |
861149 |
29,100 |
14.06. / 18:42 |
-0,750 |
-2,51% |
28,900 |
29,150 |
29,100 |
4.326,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
456,800 |
08:00 |
+0,600 |
+0,13% |
0,000 |
0,000 |
456,200 |
23,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
253,400 |
08:00 |
-0,300 |
-0,12% |
253,000 |
254,500 |
253,700 |
337,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,600 |
08:00 |
+1,600 |
+0,71% |
226,100 |
227,100 |
226,000 |
4,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,260 |
14.06. / 14:38 |
-0,470 |
-3,42% |
13,230 |
13,330 |
13,260 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,926 |
14.06. / 21:05 |
-0,064 |
-1,07% |
0,000 |
0,000 |
5,926 |
176.930,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
104,700 |
08:00 |
-0,500 |
-0,48% |
0,000 |
0,000 |
105,200 |
644,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,115 |
08:01 |
-0,095 |
-2,26% |
4,115 |
4,180 |
4,210 |
310,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,100 |
14.06. / 17:39 |
-1,700 |
-2,71% |
60,800 |
61,100 |
61,100 |
19,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
166,000 |
08:00 |
-0,280 |
-0,17% |
165,660 |
166,280 |
166,280 |
32,00 |
|
|
SIXT SE ST O.N. |
723132 |
68,200 |
14.06. / 18:02 |
-3,550 |
-4,95% |
68,200 |
68,450 |
68,200 |
388,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
246,700 |
08:01 |
+1,300 |
+0,53% |
244,700 |
246,700 |
245,400 |
8,00 |
|
|
SAP SE O.N. |
716460 |
175,320 |
14.06. / 20:23 |
-3,640 |
-2,03% |
175,120 |
175,500 |
175,320 |
857,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,600 |
08:01 |
+0,290 |
+0,46% |
63,350 |
63,600 |
63,310 |
567,00 |
|
|
RWE AG INH O.N. |
703712 |
33,220 |
08:00 |
+0,020 |
+0,06% |
33,180 |
33,210 |
33,200 |
100,00 |
|
|
RHEINMETALL AG |
703000 |
480,600 |
08:01 |
+2,900 |
+0,61% |
0,000 |
0,000 |
477,700 |
333,00 |
|
|
PUMA SE |
696960 |
45,390 |
14.06. / 20:08 |
-1,740 |
-3,69% |
0,000 |
0,000 |
45,390 |
135,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
70,700 |
08:01 |
±0,000 |
±0,00% |
70,700 |
71,000 |
70,700 |
10,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,650 |
14.06. / 15:03 |
-1,200 |
-1,77% |
65,800 |
66,150 |
66,650 |
208,00 |
|
|
GEA GROUP AG |
660200 |
37,460 |
14.06. / 14:38 |
-0,720 |
-1,89% |
37,580 |
37,740 |
37,460 |
0,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,600 |
14.06. / 21:46 |
+0,200 |
+0,12% |
171,300 |
172,100 |
171,600 |
205,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
90,950 |
08:00 |
-0,050 |
-0,05% |
90,250 |
90,800 |
91,000 |
10,00 |
|
|
KRONES AG O.N. |
633500 |
121,200 |
14.06. / 09:03 |
-3,200 |
-2,57% |
119,200 |
120,200 |
121,200 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,560 |
14.06. / 17:42 |
-1,370 |
-3,61% |
36,615 |
36,650 |
36,560 |
4.851,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
32,260 |
08:00 |
+0,300 |
+0,94% |
31,880 |
32,220 |
31,960 |
61,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,050 |
08:02 |
-0,010 |
-0,06% |
17,050 |
17,090 |
17,060 |
15,00 |
|
|
HOCHTIEF AG |
607000 |
99,050 |
14.06. / 17:03 |
+0,550 |
+0,56% |
99,050 |
99,550 |
99,050 |
102,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
50,120 |
08:00 |
-0,500 |
-0,99% |
50,120 |
50,300 |
50,620 |
15,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,780 |
14.06. / 14:38 |
-0,460 |
-0,55% |
82,720 |
83,100 |
83,780 |
15,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,520 |
14.06. / 20:29 |
-1,960 |
-2,01% |
95,720 |
95,980 |
95,520 |
167,00 |
|
|
BILFINGER SE O.N. |
590900 |
47,600 |
14.06. / 13:03 |
-1,900 |
-3,84% |
48,000 |
48,050 |
47,600 |
1.439,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
183,050 |
08:00 |
+1,200 |
+0,66% |
181,900 |
182,850 |
181,850 |
5,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,500 |
14.06. / 18:34 |
-0,080 |
-0,21% |
38,490 |
38,690 |
38,500 |
200,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,360 |
14.06. / 16:19 |
-0,430 |
-1,44% |
29,450 |
29,570 |
29,360 |
1.195,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,400 |
14.06. / 17:17 |
-2,750 |
-5,27% |
49,300 |
49,760 |
49,400 |
1.000,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,235 |
08:01 |
-0,085 |
-1,02% |
0,000 |
0,000 |
8,320 |
3.100,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,420 |
14.06. / 16:18 |
-1,180 |
-2,59% |
44,480 |
44,880 |
44,420 |
184,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,600 |
08:02 |
-0,060 |
-0,26% |
0,000 |
0,000 |
22,660 |
2.001,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,850 |
08:01 |
+0,140 |
+0,37% |
37,720 |
37,740 |
37,710 |
363,00 |
|
|
1+1 AG INH O.N. |
554550 |
15,980 |
14.06. / 14:38 |
±0,000 |
±0,00% |
15,960 |
16,220 |
15,980 |
0,00 |
|
|
LANXESS AG |
547040 |
21,810 |
14.06. / 18:03 |
-0,270 |
-1,22% |
0,000 |
0,000 |
21,810 |
777,00 |
|
|
CTS EVENTIM KGAA |
547030 |
78,650 |
14.06. / 15:29 |
-1,400 |
-1,75% |
79,250 |
79,500 |
78,650 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,600 |
08:01 |
+0,400 |
+0,72% |
55,220 |
55,560 |
55,200 |
47,00 |
|
|
CANCOM SE O.N. |
541910 |
30,780 |
14.06. / 15:22 |
-0,680 |
-2,16% |
30,460 |
30,720 |
30,780 |
365,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
84,950 |
08:00 |
+0,950 |
+1,13% |
84,150 |
84,850 |
84,000 |
27,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
65,200 |
14.06. / 12:35 |
-3,300 |
-4,82% |
0,000 |
0,000 |
65,200 |
785,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,750 |
14.06. / 14:38 |
+0,100 |
+0,07% |
146,500 |
146,750 |
145,750 |
16,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
87,020 |
08:01 |
+0,320 |
+0,37% |
87,020 |
87,400 |
86,700 |
978,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,440 |
14.06. / 14:38 |
-0,800 |
-1,77% |
44,600 |
44,680 |
44,440 |
215,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,414 |
14.06. / 19:50 |
-0,164 |
-1,12% |
14,386 |
14,418 |
14,414 |
19.551,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
233,500 |
14.06. / 14:38 |
-1,500 |
-0,64% |
234,000 |
235,000 |
233,500 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
19,570 |
14.06. / 21:04 |
-0,910 |
-4,44% |
19,390 |
19,680 |
19,570 |
1.020,00 |
|
|
ZALANDO SE |
ZAL111 |
22,000 |
14.06. / 16:31 |
-0,500 |
-2,22% |
22,070 |
22,250 |
22,000 |
1.792,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
96,040 |
14.06. / 14:44 |
-1,560 |
-1,60% |
96,500 |
97,080 |
96,040 |
75,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,650 |
14.06. / 09:03 |
-0,900 |
-1,18% |
73,700 |
74,500 |
75,650 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,850 |
08:01 |
+0,050 |
+0,07% |
71,300 |
71,750 |
71,800 |
70,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
112,600 |
14.06. / 11:46 |
+1,450 |
+1,30% |
111,800 |
112,200 |
112,600 |
645,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
47,550 |
08:02 |
-0,100 |
-0,21% |
47,400 |
47,550 |
47,650 |
209,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,420 |
14.06. / 16:33 |
-0,840 |
-1,55% |
0,000 |
0,000 |
53,420 |
1.244,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,710 |
14.06. / 21:35 |
-0,570 |
-1,32% |
0,000 |
0,000 |
42,710 |
5.024,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
71,220 |
08:02 |
+0,220 |
+0,31% |
70,960 |
71,220 |
71,000 |
86,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
76,760 |
14.06. / 21:50 |
+0,960 |
+1,27% |
77,020 |
77,600 |
76,760 |
85,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,590 |
14.06. / 21:50 |
+0,020 |
+0,16% |
12,635 |
12,805 |
12,590 |
3.760,00 |
|
|
KION GROUP AG |
KGX888 |
39,840 |
14.06. / 21:50 |
-1,300 |
-3,16% |
39,960 |
40,150 |
39,840 |
625,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,000 |
14.06. / 17:23 |
-4,200 |
-5,66% |
70,200 |
70,850 |
70,000 |
65,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
31,620 |
08:01 |
+0,020 |
+0,06% |
31,680 |
31,880 |
31,600 |
295,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,260 |
08:00 |
+0,075 |
+0,41% |
18,245 |
18,375 |
18,185 |
117,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,180 |
08:01 |
-0,010 |
-0,04% |
23,170 |
23,290 |
23,190 |
170,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,370 |
08:00 |
-0,025 |
-0,20% |
12,345 |
12,415 |
12,395 |
1.400,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,480 |
08:01 |
-0,020 |
-0,05% |
36,480 |
36,660 |
36,500 |
415,00 |
|
|
COMMERZBANK AG |
CBK100 |
13,760 |
08:00 |
-0,010 |
-0,07% |
13,750 |
13,780 |
13,770 |
5.256,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,020 |
08:01 |
-0,020 |
-0,07% |
27,010 |
27,365 |
27,040 |
374,00 |
|
|
BASF SE NA O.N. |
BASF11 |
44,900 |
08:01 |
+0,545 |
+1,23% |
44,455 |
45,050 |
44,355 |
1.625,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,270 |
14.06. / 14:38 |
-0,480 |
-1,18% |
39,440 |
39,780 |
40,270 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
79,000 |
14.06. / 10:02 |
-2,850 |
-3,48% |
75,750 |
76,950 |
79,000 |
50,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,100 |
14.06. / 21:50 |
-0,840 |
-1,91% |
0,000 |
0,000 |
43,100 |
230,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,640 |
14.06. / 20:40 |
-0,350 |
-3,18% |
10,640 |
10,655 |
10,640 |
4.065,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,320 |
14.06. / 21:09 |
-0,840 |
-2,98% |
27,120 |
27,320 |
27,320 |
310,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,480 |
14.06. / 14:43 |
-1,080 |
-3,42% |
29,860 |
30,140 |
30,480 |
150,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,960 |
14.06. / 12:41 |
-0,410 |
-1,45% |
27,710 |
27,890 |
27,960 |
900,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,928 |
08:00 |
+0,021 |
+1,10% |
1,913 |
1,927 |
1,907 |
2,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
111,800 |
14.06. / 19:52 |
-2,200 |
-1,93% |
111,700 |
112,200 |
111,800 |
511,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,320 |
14.06. / 16:57 |
-0,600 |
-2,41% |
24,400 |
24,680 |
24,320 |
37,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
42,950 |
14.06. / 15:26 |
-2,070 |
-4,60% |
43,180 |
43,410 |
42,950 |
312,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,030 |
14.06. / 18:11 |
+0,410 |
+1,54% |
26,970 |
27,080 |
27,030 |
2.449,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,900 |
08:00 |
+1,600 |
+2,65% |
61,300 |
62,100 |
60,300 |
120,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
223,500 |
08:02 |
-1,200 |
-0,53% |
222,300 |
223,100 |
224,700 |
282,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,220 |
08:00 |
+0,560 |
+0,87% |
64,920 |
65,180 |
64,660 |
20,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,254 |
14.06. / 18:24 |
-0,170 |
-3,13% |
5,246 |
5,292 |
5,254 |
4.544,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,900 |
14.06. / 09:07 |
-0,600 |
-0,71% |
83,600 |
84,500 |
83,900 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,550 |
14.06. / 09:03 |
-0,950 |
-1,31% |
70,050 |
70,800 |
71,550 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,020 |
08:01 |
+0,260 |
+1,05% |
24,820 |
25,040 |
24,760 |
400,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,220 |
08:00 |
-0,340 |
-1,65% |
20,200 |
20,340 |
20,560 |
200,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,650 |
08:00 |
+0,150 |
+0,73% |
20,560 |
20,860 |
20,500 |
2.420,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,200 |
14.06. / 17:11 |
-5,700 |
-5,38% |
100,800 |
101,600 |
100,200 |
1.026,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,900 |
14.06. / 16:40 |
-0,280 |
-1,97% |
13,760 |
14,020 |
13,900 |
1.600,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
42,000 |
08:02 |
+0,840 |
+2,04% |
41,560 |
41,960 |
41,160 |
43,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
225,000 |
14.06. / 17:16 |
-8,700 |
-3,72% |
223,600 |
225,300 |
225,000 |
67,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,310 |
08:02 |
-0,020 |
-0,16% |
12,310 |
12,360 |
12,330 |
1.000,00 |
|
