| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.963,64 |
12:15 |
+53,29 |
+0,54% |
- |
- |
9.910,35 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.005,75 |
05.06. |
+34,38 |
+0,87% |
- |
- |
4.005,75 |
-- |
|
|
AIRBUS SE |
938914 |
153,220 |
11:33 |
-0,240 |
-0,16% |
153,060 |
153,100 |
153,460 |
173,00 |
 |
|
RTL GROUP |
861149 |
31,100 |
11:55 |
+0,100 |
+0,32% |
31,000 |
31,100 |
31,000 |
1.025,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,300 |
11:42 |
+3,200 |
+0,70% |
460,100 |
460,300 |
457,100 |
465,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,400 |
11:39 |
+0,600 |
+0,23% |
263,400 |
263,500 |
262,800 |
1.210,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,600 |
08:07 |
+0,500 |
+0,22% |
231,900 |
232,100 |
231,100 |
0,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,460 |
08:07 |
-0,130 |
-0,89% |
14,520 |
14,540 |
14,590 |
350,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,326 |
11:43 |
-0,060 |
-0,94% |
6,330 |
6,336 |
6,386 |
18.545,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,500 |
11:58 |
-0,500 |
-0,44% |
113,300 |
113,400 |
114,000 |
1.280,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,497 |
10:43 |
-0,025 |
-0,55% |
4,490 |
4,493 |
4,522 |
821,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,650 |
08:00 |
+0,150 |
+0,23% |
67,400 |
67,500 |
66,500 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,020 |
12:12 |
-1,420 |
-0,80% |
177,020 |
177,060 |
178,440 |
423,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,200 |
11:42 |
-0,350 |
-0,45% |
77,000 |
77,100 |
77,550 |
103,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
251,500 |
11:41 |
+4,700 |
+1,90% |
252,000 |
252,300 |
246,800 |
148,00 |
|
|
SAP SE O.N. |
716460 |
178,380 |
12:05 |
+5,540 |
+3,21% |
178,320 |
178,360 |
172,840 |
7.716,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,530 |
11:51 |
+0,120 |
+0,18% |
65,510 |
65,550 |
65,410 |
2.950,00 |
|
|
RWE AG INH O.N. |
703712 |
35,420 |
11:44 |
+0,120 |
+0,34% |
35,520 |
35,530 |
35,300 |
2.235,00 |
|
|
RHEINMETALL AG |
703000 |
524,200 |
12:15 |
+1,400 |
+0,27% |
523,200 |
523,800 |
522,800 |
168,00 |
|
|
PUMA SE |
696960 |
47,040 |
08:07 |
-0,960 |
-2,00% |
47,320 |
47,360 |
48,000 |
10,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
74,300 |
11:07 |
+0,800 |
+1,09% |
74,000 |
74,100 |
73,500 |
110,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,600 |
08:07 |
-0,050 |
-0,07% |
67,850 |
68,000 |
67,650 |
0,00 |
|
|
GEA GROUP AG |
660200 |
37,600 |
08:07 |
+0,080 |
+0,21% |
37,060 |
37,100 |
37,520 |
0,00 |
|
|
MERCK KGAA O.N. |
659990 |
172,350 |
11:26 |
+0,600 |
+0,35% |
172,050 |
172,150 |
171,750 |
242,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
94,550 |
11:48 |
+7,700 |
+8,87% |
93,950 |
94,100 |
86,850 |
30,00 |
|
|
KRONES AG O.N. |
633500 |
125,000 |
08:17 |
+0,200 |
+0,16% |
123,800 |
124,400 |
124,800 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,920 |
11:30 |
-0,550 |
-1,47% |
36,855 |
36,865 |
37,470 |
1.452,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,720 |
12:01 |
+0,800 |
+2,29% |
35,620 |
35,780 |
34,920 |
300,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
12:13 |
+0,090 |
+0,53% |
17,090 |
17,100 |
17,000 |
150,00 |
|
|
HOCHTIEF AG |
607000 |
100,900 |
08:01 |
+0,900 |
+0,90% |
100,800 |
100,900 |
100,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,150 |
08:01 |
-0,090 |
-0,19% |
47,580 |
47,610 |
48,240 |
100,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,000 |
10:39 |
+0,780 |
+0,94% |
83,980 |
84,040 |
83,220 |
200,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,260 |
11:34 |
+0,340 |
+0,36% |
95,120 |
95,160 |
94,920 |
33,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,500 |
11:52 |
-0,100 |
-0,20% |
50,500 |
50,600 |
50,600 |
105,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
189,350 |
09:49 |
+1,850 |
+0,99% |
188,300 |
188,400 |
187,500 |
25,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,130 |
08:00 |
-0,480 |
-1,21% |
39,430 |
39,460 |
39,610 |
0,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,400 |
11:56 |
+0,570 |
+1,91% |
30,390 |
30,400 |
29,830 |
5.312,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
54,150 |
10:57 |
+0,500 |
+0,93% |
54,000 |
54,100 |
53,650 |
225,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,120 |
12:12 |
+0,095 |
+1,05% |
9,085 |
9,120 |
9,025 |
955,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,780 |
09:55 |
+1,020 |
+2,14% |
48,480 |
48,640 |
47,760 |
510,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,720 |
11:45 |
+0,180 |
+0,80% |
22,730 |
22,740 |
22,540 |
3.155,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,830 |
11:40 |
+0,680 |
+1,74% |
39,750 |
39,770 |
39,150 |
2.891,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,720 |
10:54 |
+0,020 |
+0,11% |
17,720 |
17,840 |
17,700 |
900,00 |
|
|
LANXESS AG |
547040 |
23,880 |
11:31 |
-0,170 |
-0,71% |
23,780 |
23,810 |
24,050 |
430,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,550 |
09:59 |
+1,900 |
+2,42% |
80,300 |
80,400 |
78,650 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,140 |
08:07 |
±0,000 |
±0,00% |
61,360 |
61,400 |
62,140 |
0,00 |
|
|
CANCOM SE O.N. |
541910 |
30,300 |
11:49 |
-0,940 |
-3,01% |
30,160 |
30,240 |
31,240 |
50,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,650 |
09:46 |
+1,150 |
+1,34% |
86,250 |
86,300 |
85,500 |
35,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,200 |
08:06 |
+0,300 |
+0,42% |
70,700 |
71,400 |
70,900 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,350 |
08:07 |
+0,800 |
+0,56% |
144,550 |
144,650 |
143,550 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,640 |
11:54 |
±0,000 |
±0,00% |
91,580 |
91,640 |
91,640 |
845,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,780 |
08:07 |
±0,000 |
±0,00% |
47,060 |
47,120 |
45,780 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,240 |
11:50 |
+0,222 |
+1,48% |
15,250 |
15,256 |
15,018 |
7.946,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
230,500 |
08:07 |
-1,000 |
-0,43% |
234,000 |
235,500 |
231,500 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,720 |
08:02 |
+0,140 |
+0,62% |
22,860 |
22,900 |
22,580 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
24,340 |
10:04 |
+0,180 |
+0,74% |
24,170 |
24,180 |
24,160 |
200,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,050 |
11:59 |
-0,800 |
-0,79% |
100,100 |
100,250 |
100,850 |
415,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,700 |
11:06 |
+1,900 |
+2,65% |
73,600 |
73,700 |
71,800 |
110,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,900 |
09:17 |
+0,150 |
+0,20% |
74,650 |
74,750 |
74,750 |
38,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
111,750 |
10:16 |
+0,200 |
+0,18% |
111,000 |
111,100 |
111,550 |
200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
08:02 |
+0,300 |
+0,53% |
57,500 |
57,700 |
56,900 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
55,060 |
12:05 |
+0,660 |
+1,21% |
55,080 |
55,120 |
54,400 |
490,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,950 |
11:43 |
-0,450 |
-0,89% |
49,900 |
49,920 |
50,400 |
1.930,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,160 |
11:43 |
-0,020 |
-0,03% |
75,940 |
75,980 |
76,180 |
1.478,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,800 |
10:58 |
+0,020 |
+0,02% |
82,540 |
82,780 |
82,780 |
11,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,100 |
11:30 |
+0,020 |
+0,15% |
13,070 |
13,110 |
13,080 |
1.166,00 |
|
|
KION GROUP AG |
KGX888 |
42,300 |
10:03 |
±0,000 |
±0,00% |
42,370 |
42,420 |
42,300 |
20,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,250 |
08:01 |
+1,500 |
+2,12% |
71,850 |
71,900 |
70,750 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,120 |
11:26 |
+0,360 |
+0,98% |
37,040 |
37,100 |
36,760 |
708,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,640 |
11:19 |
-0,100 |
-0,53% |
18,620 |
18,630 |
18,740 |
575,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,060 |
12:10 |
+0,150 |
+0,63% |
24,090 |
24,100 |
23,910 |
2.693,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,610 |
11:41 |
-0,030 |
-0,24% |
12,635 |
12,640 |
12,640 |
4.500,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,090 |
11:55 |
+0,500 |
+1,26% |
40,000 |
40,010 |
39,590 |
3.314,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,885 |
11:48 |
+0,105 |
+0,71% |
14,940 |
14,955 |
14,780 |
15.290,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,280 |
12:07 |
-0,425 |
-1,48% |
28,295 |
28,300 |
28,705 |
2.822,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,070 |
11:34 |
-0,125 |
-0,26% |
46,980 |
46,990 |
47,195 |
2.725,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,175 |
12:12 |
+0,675 |
+1,67% |
41,190 |
41,210 |
40,500 |
611,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,700 |
08:00 |
+1,250 |
+1,57% |
82,650 |
83,000 |
79,450 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,080 |
09:10 |
+0,160 |
+0,36% |
45,120 |
45,180 |
44,920 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,565 |
11:54 |
+0,130 |
+1,14% |
11,580 |
11,590 |
11,435 |
3.300,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,540 |
11:41 |
+0,320 |
+1,10% |
29,480 |
29,520 |
29,220 |
609,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,740 |
08:01 |
-0,180 |
-0,55% |
33,460 |
33,520 |
32,920 |
0,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,550 |
11:15 |
+0,260 |
+0,92% |
28,560 |
28,600 |
28,290 |
910,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,245 |
11:26 |
+0,045 |
+2,05% |
2,246 |
2,250 |
2,200 |
655,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,500 |
10:07 |
+2,600 |
+2,24% |
117,100 |
117,300 |
115,900 |
1.150,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,620 |
08:07 |
+0,420 |
+1,54% |
27,520 |
27,600 |
27,200 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,400 |
11:27 |
-0,210 |
-0,44% |
47,080 |
47,110 |
47,610 |
145,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,700 |
10:55 |
+0,200 |
+0,68% |
29,710 |
29,720 |
29,500 |
2.625,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
57,400 |
09:46 |
-0,300 |
-0,52% |
57,100 |
57,400 |
57,700 |
60,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
233,600 |
10:59 |
+1,800 |
+0,78% |
232,200 |
232,300 |
231,800 |
370,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,180 |
08:00 |
-0,020 |
-0,03% |
65,020 |
65,040 |
65,200 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,852 |
12:04 |
+0,170 |
+2,99% |
5,842 |
5,850 |
5,682 |
1.671,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,500 |
08:15 |
-0,300 |
-0,36% |
83,800 |
84,200 |
83,800 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,750 |
11:46 |
+1,700 |
+2,43% |
71,650 |
71,750 |
70,050 |
100,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,640 |
11:03 |
+0,160 |
+0,63% |
25,600 |
25,620 |
25,480 |
50,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,300 |
11:40 |
+0,060 |
+0,27% |
22,260 |
22,300 |
22,240 |
606,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,320 |
11:54 |
+0,320 |
+1,45% |
22,290 |
22,320 |
22,000 |
1.937,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
105,800 |
08:00 |
-2,300 |
-2,13% |
107,700 |
107,900 |
108,100 |
0,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,740 |
08:01 |
+0,060 |
+0,41% |
14,860 |
14,880 |
14,680 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,140 |
11:51 |
+0,520 |
+1,09% |
48,240 |
48,340 |
47,620 |
300,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,000 |
09:00 |
+0,800 |
+0,35% |
228,800 |
229,000 |
229,200 |
13,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,330 |
11:25 |
-0,050 |
-0,35% |
14,350 |
14,370 |
14,380 |
1.850,00 |
|
