| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.855,78 |
14:18 |
-74,20 |
-0,75% |
- |
- |
9.929,98 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.014,47 |
03.06. |
+24,16 |
+0,61% |
- |
- |
4.014,47 |
-- |
 |
|
RHEINMETALL AG |
703000 |
525,600 |
14:16 |
-8,400 |
-1,57% |
525,400 |
525,600 |
534,000 |
1.849,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
451,800 |
11:46 |
-5,700 |
-1,25% |
455,200 |
455,400 |
457,500 |
680,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
262,800 |
13:41 |
-6,700 |
-2,49% |
263,400 |
263,500 |
269,500 |
2.869,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
237,500 |
08:49 |
+0,400 |
+0,17% |
238,600 |
238,900 |
237,100 |
341,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,400 |
12:24 |
-1,900 |
-0,82% |
231,900 |
232,000 |
232,300 |
174,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
226,500 |
08:10 |
-7,000 |
-3,00% |
229,000 |
230,500 |
233,500 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,300 |
11:05 |
-2,800 |
-1,20% |
229,900 |
230,100 |
233,100 |
94,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,300 |
08:01 |
+0,300 |
+0,13% |
227,200 |
227,400 |
227,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,200 |
10:46 |
+0,700 |
+0,38% |
185,500 |
185,650 |
183,500 |
50,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,540 |
13:03 |
-2,260 |
-1,27% |
176,300 |
176,340 |
177,800 |
146,00 |
|
|
SAP SE O.N. |
716460 |
168,580 |
13:39 |
-0,300 |
-0,18% |
169,040 |
169,080 |
168,880 |
254,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,600 |
08:20 |
-0,650 |
-0,39% |
167,550 |
167,700 |
167,250 |
0,00 |
|
|
AIRBUS SE |
938914 |
154,260 |
12:40 |
-1,420 |
-0,91% |
153,160 |
153,200 |
155,680 |
400,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,450 |
14:05 |
+1,350 |
+0,94% |
145,600 |
145,650 |
144,100 |
78,00 |
|
|
KRONES AG O.N. |
633500 |
125,200 |
08:25 |
-1,000 |
-0,79% |
126,200 |
126,600 |
126,200 |
0,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,000 |
10:35 |
-2,800 |
-2,38% |
114,500 |
114,800 |
117,800 |
120,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,050 |
13:53 |
-0,900 |
-0,78% |
114,050 |
114,150 |
114,950 |
2.365,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
108,250 |
08:10 |
-0,200 |
-0,18% |
110,000 |
110,100 |
108,450 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
107,300 |
08:02 |
±0,000 |
±0,00% |
106,000 |
106,200 |
107,300 |
0,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
98,600 |
10:23 |
-2,500 |
-2,47% |
101,000 |
101,100 |
101,100 |
230,00 |
|
|
HOCHTIEF AG |
607000 |
100,500 |
08:25 |
+0,100 |
+0,10% |
100,200 |
100,400 |
100,400 |
45,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,620 |
08:21 |
-0,140 |
-0,15% |
94,760 |
94,800 |
95,760 |
5,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,020 |
14:09 |
-1,140 |
-1,22% |
92,040 |
92,080 |
93,160 |
1.803,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,050 |
13:37 |
+1,800 |
+2,11% |
86,700 |
86,750 |
85,250 |
77,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,000 |
08:21 |
-1,100 |
-1,29% |
83,500 |
83,800 |
85,100 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
83,100 |
11:13 |
-0,700 |
-0,84% |
82,950 |
83,100 |
83,800 |
180,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,800 |
12:21 |
-0,340 |
-0,41% |
82,880 |
82,920 |
83,140 |
200,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,000 |
08:16 |
+1,900 |
+2,34% |
81,960 |
82,240 |
81,100 |
65,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
80,850 |
12:11 |
+0,500 |
+0,62% |
79,800 |
80,150 |
80,350 |
200,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,450 |
10:31 |
-0,450 |
-0,58% |
77,650 |
77,750 |
77,900 |
1,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,440 |
13:14 |
-0,860 |
-1,11% |
76,600 |
76,660 |
77,300 |
399,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,200 |
12:41 |
-1,850 |
-2,40% |
75,300 |
75,500 |
77,050 |
290,00 |
|
|
AURUBIS AG |
676650 |
73,900 |
11:57 |
-2,100 |
-2,76% |
74,950 |
75,050 |
76,000 |
117,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,850 |
08:10 |
-0,450 |
-0,61% |
73,800 |
73,900 |
74,300 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,550 |
08:25 |
-1,950 |
-2,58% |
72,300 |
72,500 |
75,500 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,900 |
08:01 |
+0,900 |
+1,27% |
71,700 |
71,900 |
71,000 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,300 |
08:01 |
-0,700 |
-0,99% |
70,550 |
70,700 |
71,000 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,700 |
08:25 |
+0,400 |
+0,58% |
69,250 |
69,350 |
69,300 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
08:10 |
-0,300 |
-0,44% |
68,000 |
68,150 |
68,300 |
0,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,000 |
08:10 |
+0,500 |
+0,76% |
66,400 |
66,450 |
65,500 |
510,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,560 |
13:51 |
-0,780 |
-1,18% |
65,560 |
65,580 |
66,340 |
10.630,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,680 |
13:13 |
-0,920 |
-1,40% |
64,740 |
64,760 |
65,600 |
8,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,960 |
10:48 |
-1,320 |
-2,09% |
61,880 |
61,920 |
63,280 |
420,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
08:03 |
+0,100 |
+0,18% |
57,300 |
57,500 |
57,100 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,900 |
09:14 |
-0,480 |
-0,90% |
53,680 |
53,720 |
53,380 |
20,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,700 |
09:26 |
+0,100 |
+0,19% |
53,700 |
53,700 |
53,600 |
360,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,350 |
08:02 |
-0,450 |
-0,84% |
52,950 |
53,050 |
53,800 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,100 |
13:43 |
-0,320 |
-0,63% |
50,180 |
50,220 |
50,420 |
1.114,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
50,100 |
14:03 |
+0,450 |
+0,91% |
50,100 |
50,200 |
49,650 |
1.070,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,660 |
13:16 |
-0,690 |
-1,40% |
48,810 |
48,820 |
49,350 |
180,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,380 |
11:40 |
+1,340 |
+2,91% |
47,880 |
47,960 |
46,040 |
185,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,000 |
08:01 |
-1,090 |
-2,22% |
47,890 |
47,920 |
49,090 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,310 |
13:47 |
-0,565 |
-1,18% |
47,355 |
47,365 |
47,875 |
3.434,00 |
|
|
PUMA SE |
696960 |
47,050 |
11:04 |
-1,200 |
-2,49% |
47,290 |
47,340 |
48,250 |
176,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,600 |
12:01 |
-1,000 |
-2,10% |
46,500 |
46,600 |
47,600 |
146,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,220 |
08:10 |
-0,180 |
-0,40% |
44,920 |
45,000 |
45,400 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,600 |
10:48 |
-0,120 |
-0,27% |
44,800 |
44,860 |
44,720 |
86,00 |
|
|
KION GROUP AG |
KGX888 |
42,380 |
11:15 |
-0,520 |
-1,21% |
42,340 |
42,380 |
42,900 |
3,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
40,090 |
14:11 |
+0,360 |
+0,91% |
40,085 |
40,100 |
39,730 |
15,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,040 |
08:02 |
±0,000 |
±0,00% |
39,160 |
39,200 |
39,040 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,750 |
13:50 |
-0,620 |
-1,57% |
38,900 |
38,910 |
39,370 |
1.811,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,860 |
11:33 |
+0,120 |
+0,31% |
38,820 |
38,840 |
38,740 |
3.488,00 |
|
|
GEA GROUP AG |
660200 |
37,480 |
08:10 |
-1,060 |
-2,75% |
37,480 |
37,520 |
38,540 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,175 |
13:56 |
+0,675 |
+1,85% |
37,105 |
37,120 |
36,500 |
841,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,180 |
12:31 |
-0,360 |
-0,96% |
37,060 |
37,120 |
37,540 |
155,00 |
|
|
RWE AG INH O.N. |
703712 |
35,520 |
11:36 |
-0,180 |
-0,50% |
35,680 |
35,700 |
35,700 |
2.432,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,380 |
08:25 |
±0,000 |
±0,00% |
35,040 |
35,220 |
35,380 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,600 |
08:01 |
-0,140 |
-0,43% |
32,900 |
32,980 |
32,740 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
30,860 |
08:10 |
-0,400 |
-1,28% |
30,960 |
31,100 |
31,260 |
0,00 |
|
|
RTL GROUP |
861149 |
30,850 |
14:12 |
-0,250 |
-0,80% |
30,850 |
30,950 |
31,100 |
825,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,250 |
14:06 |
+0,090 |
+0,31% |
29,290 |
29,310 |
29,160 |
3.012,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,970 |
13:11 |
+0,070 |
+0,24% |
28,970 |
28,980 |
28,900 |
5.378,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,870 |
08:41 |
-0,140 |
-0,48% |
28,580 |
28,610 |
29,010 |
307,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,335 |
13:54 |
-0,195 |
-0,68% |
28,375 |
28,385 |
28,530 |
2.293,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,000 |
09:53 |
+0,200 |
+0,72% |
28,060 |
28,080 |
27,800 |
110,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
26,980 |
12:42 |
-0,300 |
-1,10% |
27,040 |
27,120 |
27,280 |
27,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,260 |
11:41 |
+0,360 |
+1,45% |
25,280 |
25,300 |
24,900 |
1.000,00 |
|
|
ZALANDO SE |
ZAL111 |
24,220 |
12:39 |
-0,170 |
-0,70% |
24,420 |
24,430 |
24,390 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,060 |
13:47 |
-1,240 |
-4,90% |
24,220 |
24,230 |
25,300 |
19.518,00 |
|
|
LANXESS AG |
547040 |
23,950 |
12:06 |
-0,930 |
-3,74% |
23,760 |
23,800 |
24,880 |
1.853,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,820 |
13:14 |
+0,320 |
+1,42% |
22,760 |
22,800 |
22,500 |
45,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,230 |
14:14 |
+0,070 |
+0,32% |
22,240 |
22,250 |
22,160 |
21.354,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,660 |
12:22 |
-0,180 |
-0,82% |
21,720 |
21,760 |
21,840 |
1.066,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,220 |
14:12 |
-0,140 |
-0,66% |
21,170 |
21,190 |
21,360 |
583,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,950 |
09:17 |
-0,015 |
-0,08% |
19,740 |
19,750 |
19,965 |
492,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,520 |
08:10 |
-0,100 |
-0,57% |
17,680 |
17,800 |
17,620 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,100 |
11:06 |
+0,010 |
+0,06% |
17,090 |
17,110 |
17,090 |
2.000,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,180 |
14:14 |
-0,248 |
-1,61% |
15,182 |
15,188 |
15,428 |
13.017,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,000 |
13:30 |
-0,350 |
-2,28% |
15,040 |
15,055 |
15,350 |
32.525,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,660 |
08:01 |
-0,320 |
-2,14% |
14,740 |
14,780 |
14,980 |
0,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,280 |
09:59 |
-0,220 |
-1,52% |
14,350 |
14,370 |
14,500 |
4.200,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,340 |
13:44 |
-0,280 |
-1,92% |
14,290 |
14,310 |
14,620 |
380,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,275 |
13:29 |
-0,580 |
-4,19% |
13,170 |
13,205 |
13,855 |
530,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,510 |
13:09 |
+0,075 |
+0,60% |
12,570 |
12,575 |
12,435 |
9.946,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,500 |
10:35 |
-0,055 |
-0,48% |
11,475 |
11,485 |
11,555 |
950,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,900 |
13:48 |
-0,080 |
-0,89% |
8,850 |
8,885 |
8,980 |
5.663,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,290 |
14:08 |
-0,178 |
-2,75% |
6,282 |
6,284 |
6,468 |
34.725,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,648 |
08:16 |
-0,022 |
-0,39% |
5,662 |
5,670 |
5,670 |
500,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,507 |
13:14 |
-0,112 |
-2,42% |
4,510 |
4,512 |
4,619 |
12.188,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,188 |
08:20 |
-0,001 |
-0,05% |
2,199 |
2,202 |
2,189 |
0,00 |
|
