| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.862,91 |
15:38 |
-67,07 |
-0,68% |
- |
- |
9.929,98 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.014,47 |
03.06. |
+24,16 |
+0,61% |
- |
- |
4.014,47 |
-- |
 |
|
RHEINMETALL AG |
703000 |
526,000 |
15:32 |
-8,000 |
-1,50% |
524,600 |
524,800 |
534,000 |
1.879,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
455,000 |
14:57 |
-2,500 |
-0,55% |
453,800 |
454,000 |
457,500 |
769,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,500 |
15:28 |
-6,000 |
-2,23% |
263,400 |
263,500 |
269,500 |
3.123,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
239,600 |
15:23 |
+2,500 |
+1,05% |
237,700 |
238,000 |
237,100 |
346,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,400 |
12:24 |
-1,900 |
-0,82% |
233,500 |
233,600 |
232,300 |
174,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
226,500 |
08:10 |
-7,000 |
-3,00% |
231,000 |
233,000 |
233,500 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,300 |
11:05 |
-2,800 |
-1,20% |
230,000 |
230,100 |
233,100 |
94,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,400 |
15:08 |
+1,400 |
+0,62% |
228,300 |
228,500 |
227,000 |
65,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,400 |
14:42 |
+1,900 |
+1,04% |
185,300 |
185,400 |
183,500 |
370,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,440 |
15:29 |
-1,360 |
-0,76% |
176,020 |
176,060 |
177,800 |
315,00 |
|
|
SAP SE O.N. |
716460 |
169,340 |
15:27 |
+0,460 |
+0,27% |
169,260 |
169,280 |
168,880 |
310,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,600 |
08:20 |
-0,650 |
-0,39% |
166,500 |
166,600 |
167,250 |
0,00 |
|
|
AIRBUS SE |
938914 |
153,240 |
14:19 |
-2,440 |
-1,57% |
153,480 |
153,520 |
155,680 |
420,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,450 |
14:05 |
+1,350 |
+0,94% |
144,750 |
144,800 |
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 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,450 |
15:31 |
-0,500 |
-0,43% |
114,450 |
114,500 |
114,950 |
2.396,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,000 |
10:35 |
-2,800 |
-2,38% |
114,300 |
114,400 |
117,800 |
120,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
108,250 |
08:10 |
-0,200 |
-0,18% |
110,050 |
110,150 |
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% |
106,100 |
106,200 |
107,300 |
0,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
98,600 |
10:23 |
-2,500 |
-2,47% |
100,900 |
101,050 |
101,100 |
230,00 |
|
|
HOCHTIEF AG |
607000 |
100,500 |
08:25 |
+0,100 |
+0,10% |
100,400 |
100,500 |
100,400 |
45,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,620 |
08:21 |
-0,140 |
-0,15% |
94,740 |
94,800 |
95,760 |
5,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,240 |
15:34 |
-0,920 |
-0,99% |
92,240 |
92,280 |
93,160 |
2.003,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,050 |
13:37 |
+1,800 |
+2,11% |
87,050 |
87,150 |
85,250 |
77,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
83,100 |
11:13 |
-0,700 |
-0,84% |
83,400 |
83,500 |
83,800 |
180,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,000 |
08:21 |
-1,100 |
-1,29% |
83,400 |
83,800 |
85,100 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,800 |
12:21 |
-0,340 |
-0,41% |
82,940 |
82,980 |
83,140 |
200,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,000 |
08:16 |
+1,900 |
+2,34% |
82,240 |
82,540 |
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% |
80,050 |
80,350 |
80,350 |
200,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,950 |
15:29 |
+0,050 |
+0,06% |
77,950 |
78,050 |
77,900 |
1,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,620 |
15:20 |
-0,680 |
-0,88% |
76,480 |
76,540 |
77,300 |
455,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,200 |
12:41 |
-1,850 |
-2,40% |
75,700 |
75,850 |
77,050 |
290,00 |
|
|
AURUBIS AG |
676650 |
74,850 |
14:31 |
-1,150 |
-1,51% |
75,100 |
75,250 |
76,000 |
257,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,850 |
08:10 |
-0,450 |
-0,61% |
74,000 |
74,100 |
74,300 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,550 |
08:25 |
-1,950 |
-2,58% |
72,250 |
72,350 |
75,500 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,000 |
15:34 |
+1,000 |
+1,41% |
71,900 |
72,000 |
71,000 |
100,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,300 |
08:01 |
-0,700 |
-0,99% |
70,900 |
71,000 |
71,000 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,700 |
08:25 |
+0,400 |
+0,58% |
69,750 |
69,850 |
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% |
67,850 |
68,000 |
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 |
65,780 |
15:35 |
-0,560 |
-0,84% |
65,670 |
65,700 |
66,340 |
11.178,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,680 |
13:13 |
-0,920 |
-1,40% |
64,760 |
64,780 |
65,600 |
8,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,960 |
10:48 |
-1,320 |
-2,09% |
62,480 |
62,560 |
63,280 |
420,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
08:03 |
+0,100 |
+0,18% |
57,500 |
57,700 |
57,100 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,600 |
14:22 |
±0,000 |
±0,00% |
53,900 |
54,200 |
53,600 |
468,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,900 |
09:14 |
-0,480 |
-0,90% |
53,760 |
53,800 |
53,380 |
20,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,350 |
08:02 |
-0,450 |
-0,84% |
53,100 |
53,200 |
53,800 |
0,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,100 |
14:03 |
+0,450 |
+0,91% |
50,300 |
50,400 |
49,650 |
1.070,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,240 |
15:06 |
-0,180 |
-0,36% |
50,200 |
50,240 |
50,420 |
1.164,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,660 |
13:16 |
-0,690 |
-1,40% |
48,640 |
48,650 |
49,350 |
180,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,380 |
11:40 |
+1,340 |
+2,91% |
48,400 |
48,500 |
46,040 |
185,00 |
|
|
PUMA SE |
696960 |
47,050 |
11:04 |
-1,200 |
-2,49% |
48,170 |
48,100 |
48,250 |
176,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,000 |
08:01 |
-1,090 |
-2,22% |
47,870 |
47,880 |
49,090 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,560 |
15:27 |
-0,315 |
-0,66% |
47,380 |
47,390 |
47,875 |
5.550,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,620 |
14:59 |
-0,980 |
-2,06% |
46,420 |
46,520 |
47,600 |
246,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,900 |
14:30 |
-0,500 |
-1,10% |
45,040 |
45,120 |
45,400 |
300,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,600 |
10:48 |
-0,120 |
-0,27% |
44,980 |
45,020 |
44,720 |
86,00 |
|
|
KION GROUP AG |
KGX888 |
42,380 |
11:15 |
-0,520 |
-1,21% |
42,640 |
42,690 |
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% |
40,215 |
40,245 |
39,730 |
15,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,040 |
08:02 |
±0,000 |
±0,00% |
39,250 |
39,290 |
39,040 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,960 |
15:14 |
-0,410 |
-1,04% |
38,930 |
38,940 |
39,370 |
1.940,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,930 |
15:33 |
+0,190 |
+0,49% |
38,880 |
38,880 |
38,740 |
3.738,00 |
|
|
GEA GROUP AG |
660200 |
37,480 |
08:10 |
-1,060 |
-2,75% |
37,520 |
37,560 |
38,540 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,260 |
15:13 |
+0,760 |
+2,08% |
37,335 |
37,345 |
36,500 |
1.011,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,180 |
12:31 |
-0,360 |
-0,96% |
37,220 |
37,280 |
37,540 |
155,00 |
|
|
RWE AG INH O.N. |
703712 |
35,520 |
11:36 |
-0,180 |
-0,50% |
35,710 |
35,730 |
35,700 |
2.432,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,380 |
08:25 |
±0,000 |
±0,00% |
34,960 |
35,060 |
35,380 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,600 |
08:01 |
-0,140 |
-0,43% |
32,980 |
33,040 |
32,740 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
30,850 |
14:12 |
-0,250 |
-0,80% |
30,950 |
31,050 |
31,100 |
825,00 |
|
|
CANCOM SE O.N. |
541910 |
30,860 |
08:10 |
-0,400 |
-1,28% |
30,860 |
30,940 |
31,260 |
0,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,250 |
14:06 |
+0,090 |
+0,31% |
29,200 |
29,210 |
29,160 |
3.012,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,870 |
08:41 |
-0,140 |
-0,48% |
29,030 |
29,050 |
29,010 |
307,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,970 |
13:11 |
+0,070 |
+0,24% |
29,020 |
29,030 |
28,900 |
5.378,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,330 |
15:31 |
-0,200 |
-0,70% |
28,300 |
28,310 |
28,530 |
2.371,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,000 |
09:53 |
+0,200 |
+0,72% |
28,000 |
28,020 |
27,800 |
110,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
26,980 |
12:42 |
-0,300 |
-1,10% |
27,080 |
27,140 |
27,280 |
27,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,260 |
11:41 |
+0,360 |
+1,45% |
25,200 |
25,220 |
24,900 |
1.000,00 |
|
|
ZALANDO SE |
ZAL111 |
24,220 |
12:39 |
-0,170 |
-0,70% |
24,640 |
24,650 |
24,390 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
23,950 |
12:06 |
-0,930 |
-3,74% |
23,920 |
23,950 |
24,880 |
1.853,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,910 |
15:16 |
-1,390 |
-5,49% |
23,830 |
23,840 |
25,300 |
20.051,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,820 |
13:14 |
+0,320 |
+1,42% |
22,560 |
22,620 |
22,500 |
45,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,340 |
15:25 |
+0,180 |
+0,81% |
22,360 |
22,370 |
22,160 |
22.729,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,660 |
12:22 |
-0,180 |
-0,82% |
21,680 |
21,700 |
21,840 |
1.066,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,240 |
15:04 |
-0,120 |
-0,56% |
21,230 |
21,250 |
21,360 |
946,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,950 |
09:17 |
-0,015 |
-0,08% |
19,745 |
19,755 |
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 |
17,080 |
15:29 |
-0,010 |
-0,06% |
17,080 |
17,100 |
17,090 |
2.000,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,900 |
15:21 |
-0,528 |
-3,42% |
15,090 |
15,098 |
15,428 |
13.349,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,870 |
15:16 |
-0,480 |
-3,13% |
15,035 |
15,045 |
15,350 |
37.588,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,660 |
08:01 |
-0,320 |
-2,14% |
14,720 |
14,760 |
14,980 |
0,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,280 |
09:59 |
-0,220 |
-1,52% |
14,420 |
14,440 |
14,500 |
4.200,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,340 |
13:44 |
-0,280 |
-1,92% |
14,300 |
14,330 |
14,620 |
380,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,275 |
13:29 |
-0,580 |
-4,19% |
13,230 |
13,260 |
13,855 |
530,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,585 |
15:23 |
+0,150 |
+1,21% |
12,550 |
12,555 |
12,435 |
11.936,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,500 |
10:35 |
-0,055 |
-0,48% |
11,495 |
11,520 |
11,555 |
950,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,900 |
15:24 |
-0,080 |
-0,89% |
8,875 |
8,910 |
8,980 |
6.413,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,312 |
15:32 |
-0,156 |
-2,41% |
6,308 |
6,310 |
6,468 |
58.993,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,648 |
08:16 |
-0,022 |
-0,39% |
5,664 |
5,670 |
5,670 |
500,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,512 |
14:18 |
-0,107 |
-2,32% |
4,515 |
4,518 |
4,619 |
13.588,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,204 |
14:51 |
+0,015 |
+0,69% |
2,203 |
2,207 |
2,189 |
100,00 |
|
