| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.905,07 |
13:29 |
+81,71 |
+0,83% |
- |
- |
9.823,36 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.971,37 |
04.06. |
-43,10 |
-1,07% |
- |
- |
3.971,37 |
-- |
 |
|
AIRBUS SE |
938914 |
154,020 |
13:29 |
+1,400 |
+0,92% |
154,000 |
154,040 |
152,620 |
64.139,00 |
|
|
RTL GROUP |
861149 |
31,000 |
13:19 |
-0,100 |
-0,32% |
30,950 |
31,050 |
31,100 |
1.960,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
456,400 |
13:29 |
+5,600 |
+1,24% |
456,300 |
456,500 |
450,800 |
69.696,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,400 |
13:29 |
+1,400 |
+0,53% |
263,300 |
263,400 |
262,000 |
202.283,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,300 |
13:29 |
+1,900 |
+0,83% |
231,200 |
231,400 |
229,400 |
17.613,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,590 |
13:29 |
+0,020 |
+0,14% |
14,580 |
14,600 |
14,570 |
23.422,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,380 |
13:29 |
+0,052 |
+0,82% |
6,382 |
6,384 |
6,328 |
2,75 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,400 |
13:29 |
+0,300 |
+0,26% |
114,350 |
114,400 |
114,100 |
221.564,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,526 |
13:29 |
+0,033 |
+0,73% |
4,522 |
4,527 |
4,493 |
1,97 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
66,400 |
13:25 |
-0,100 |
-0,15% |
66,400 |
66,500 |
66,500 |
10.347,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,820 |
13:29 |
+3,540 |
+2,03% |
177,780 |
177,820 |
174,280 |
214.676,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,700 |
13:24 |
+0,900 |
+1,19% |
76,650 |
76,750 |
75,800 |
11.561,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
241,200 |
13:24 |
+5,100 |
+2,16% |
241,100 |
241,300 |
236,100 |
19.975,00 |
|
|
SAP SE O.N. |
716460 |
170,480 |
13:29 |
+1,880 |
+1,12% |
170,460 |
170,500 |
168,600 |
316.424,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,660 |
13:20 |
+0,080 |
+0,12% |
65,720 |
65,750 |
65,580 |
855,00 |
|
|
RWE AG INH O.N. |
703712 |
35,630 |
13:29 |
+0,060 |
+0,17% |
35,620 |
35,640 |
35,570 |
495.909,00 |
|
|
RHEINMETALL AG |
703000 |
525,400 |
13:29 |
+8,400 |
+1,62% |
525,200 |
525,600 |
517,000 |
41.963,00 |
|
|
PUMA SE |
696960 |
47,430 |
13:28 |
-0,160 |
-0,34% |
47,420 |
47,450 |
47,590 |
59.128,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
72,750 |
13:29 |
-1,700 |
-2,28% |
72,650 |
72,750 |
74,450 |
76.662,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
13:29 |
+0,100 |
+0,15% |
67,750 |
67,850 |
67,700 |
22.238,00 |
|
|
GEA GROUP AG |
660200 |
37,520 |
13:18 |
+0,040 |
+0,11% |
37,580 |
37,620 |
37,480 |
37.349,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,850 |
13:28 |
+5,500 |
+3,31% |
171,850 |
171,950 |
166,350 |
68.555,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,800 |
13:20 |
+1,200 |
+1,39% |
87,800 |
87,950 |
86,600 |
9.889,00 |
|
|
KRONES AG O.N. |
633500 |
124,800 |
13:26 |
-2,200 |
-1,73% |
124,400 |
124,800 |
127,000 |
5.580,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,920 |
13:29 |
+0,210 |
+0,57% |
36,910 |
36,920 |
36,710 |
709.969,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,220 |
13:19 |
+0,240 |
+0,69% |
35,160 |
35,260 |
34,980 |
29.121,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,110 |
09:59 |
+0,020 |
+0,12% |
17,110 |
17,130 |
17,090 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
99,900 |
13:12 |
+0,200 |
+0,20% |
99,800 |
99,900 |
99,700 |
8.209,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,460 |
13:26 |
-0,450 |
-0,92% |
48,450 |
48,480 |
48,910 |
110.883,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,300 |
13:29 |
+0,140 |
+0,17% |
83,280 |
83,320 |
83,160 |
41.260,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,500 |
13:28 |
+0,200 |
+0,21% |
94,500 |
94,520 |
94,300 |
78.539,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,000 |
13:26 |
-0,300 |
-0,60% |
50,000 |
50,200 |
50,300 |
3.046,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,000 |
13:29 |
+2,000 |
+1,08% |
187,950 |
188,050 |
186,000 |
40.148,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,600 |
13:27 |
+0,460 |
+1,18% |
39,600 |
39,640 |
39,140 |
35.948,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,250 |
13:10 |
+1,000 |
+3,42% |
30,130 |
30,150 |
29,250 |
1.796,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,900 |
13:23 |
+0,100 |
+0,19% |
53,850 |
53,950 |
53,800 |
37.708,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,920 |
13:28 |
-0,005 |
-0,06% |
8,915 |
8,925 |
8,925 |
276.475,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,600 |
13:14 |
-0,440 |
-0,92% |
47,500 |
47,660 |
48,040 |
9.715,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,610 |
13:29 |
+0,360 |
+1,62% |
22,600 |
22,610 |
22,250 |
4,29 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,980 |
13:26 |
+0,410 |
+1,06% |
38,990 |
39,000 |
38,570 |
575.333,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,780 |
13:20 |
+0,040 |
+0,23% |
17,740 |
17,800 |
17,740 |
3.229,00 |
|
|
LANXESS AG |
547040 |
24,210 |
08:09 |
+0,260 |
+1,09% |
24,050 |
24,080 |
23,950 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
78,300 |
13:22 |
+0,400 |
+0,51% |
78,250 |
78,350 |
77,900 |
25.812,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,580 |
11:29 |
±0,000 |
±0,00% |
62,680 |
62,720 |
62,580 |
30,00 |
|
|
CANCOM SE O.N. |
541910 |
31,100 |
13:27 |
+0,100 |
+0,32% |
31,080 |
31,100 |
31,000 |
27.031,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
84,550 |
13:19 |
+0,550 |
+0,65% |
84,500 |
84,650 |
84,000 |
37.682,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,000 |
08:06 |
±0,000 |
±0,00% |
72,300 |
72,500 |
72,000 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,700 |
11:07 |
-1,750 |
-1,20% |
143,650 |
143,750 |
145,450 |
95,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,920 |
13:29 |
-0,120 |
-0,13% |
91,920 |
91,960 |
92,040 |
266.723,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,660 |
13:27 |
+0,560 |
+1,24% |
45,640 |
45,680 |
45,100 |
15.806,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,040 |
13:29 |
+0,014 |
+0,09% |
15,038 |
15,042 |
15,026 |
1,98 Mio. |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
228,500 |
13:04 |
-2,500 |
-1,08% |
227,000 |
229,000 |
231,000 |
740,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,680 |
13:20 |
+0,020 |
+0,09% |
22,660 |
22,700 |
22,660 |
13.530,00 |
|
|
ZALANDO SE |
ZAL111 |
24,830 |
09:43 |
+0,560 |
+2,31% |
24,270 |
24,280 |
24,270 |
100,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,700 |
13:25 |
-0,300 |
-0,30% |
100,750 |
100,950 |
101,000 |
44.350,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,100 |
13:19 |
+0,200 |
+0,28% |
72,100 |
72,200 |
71,900 |
7.122,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,400 |
08:13 |
+0,550 |
+0,74% |
74,600 |
74,650 |
73,850 |
1,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
111,500 |
13:29 |
+0,800 |
+0,72% |
111,450 |
111,500 |
110,700 |
152.787,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
12:17 |
-0,200 |
-0,35% |
57,100 |
57,200 |
57,400 |
3.300,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,320 |
13:28 |
+0,100 |
+0,18% |
54,300 |
54,340 |
54,220 |
75.762,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,360 |
13:04 |
+0,120 |
+0,24% |
50,280 |
50,300 |
50,240 |
961,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,480 |
13:29 |
+0,160 |
+0,21% |
76,460 |
76,500 |
76,320 |
137.224,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,500 |
13:26 |
+0,260 |
+0,31% |
83,520 |
83,580 |
83,240 |
27.144,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,180 |
13:27 |
-0,130 |
-0,98% |
13,175 |
13,190 |
13,310 |
217.141,00 |
|
|
KION GROUP AG |
KGX888 |
42,220 |
13:22 |
-0,340 |
-0,80% |
42,190 |
42,240 |
42,560 |
61.302,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,000 |
13:29 |
+1,250 |
+1,77% |
71,900 |
72,050 |
70,750 |
24.669,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,040 |
08:02 |
±0,000 |
±0,00% |
37,060 |
37,120 |
37,040 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,680 |
13:28 |
-1,045 |
-5,30% |
18,675 |
18,690 |
19,725 |
433.792,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,970 |
13:29 |
+0,060 |
+0,25% |
23,970 |
23,990 |
23,910 |
957.593,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,650 |
13:29 |
+0,090 |
+0,72% |
12,640 |
12,650 |
12,560 |
899.212,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,710 |
13:04 |
+0,680 |
+1,74% |
39,710 |
39,730 |
39,030 |
2.125,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,865 |
13:28 |
-0,085 |
-0,57% |
14,870 |
14,880 |
14,950 |
1,96 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,650 |
13:27 |
+0,335 |
+1,18% |
28,660 |
28,675 |
28,315 |
4.445,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,185 |
13:29 |
-0,170 |
-0,36% |
47,180 |
47,190 |
47,355 |
330.147,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,290 |
13:27 |
+0,060 |
+0,15% |
40,285 |
40,305 |
40,230 |
65.164,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,200 |
12:46 |
+1,850 |
+2,30% |
81,850 |
82,400 |
80,350 |
7.021,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,840 |
13:15 |
-0,020 |
-0,04% |
44,820 |
44,880 |
44,860 |
8.737,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,435 |
13:29 |
-0,040 |
-0,35% |
11,430 |
11,445 |
11,475 |
51.750,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,600 |
13:29 |
+0,660 |
+2,36% |
28,560 |
28,620 |
27,940 |
26.215,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,460 |
13:25 |
-0,560 |
-1,70% |
32,440 |
32,520 |
33,020 |
5.303,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,510 |
13:29 |
-0,560 |
-1,93% |
28,480 |
28,510 |
29,070 |
200.986,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,227 |
10:45 |
+0,028 |
+1,27% |
2,201 |
2,208 |
2,199 |
3.000,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,400 |
13:17 |
+2,100 |
+1,84% |
116,200 |
116,400 |
114,300 |
10.436,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,200 |
08:09 |
+0,220 |
+0,82% |
27,100 |
27,160 |
26,980 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,370 |
13:26 |
-0,110 |
-0,23% |
47,320 |
47,370 |
47,480 |
105.559,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,530 |
13:29 |
+0,140 |
+0,48% |
29,510 |
29,530 |
29,390 |
597.322,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,900 |
13:19 |
+1,700 |
+3,14% |
55,800 |
56,000 |
54,200 |
31.169,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,600 |
13:29 |
+0,200 |
+0,09% |
232,500 |
232,600 |
232,400 |
39.027,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,480 |
13:25 |
+1,020 |
+1,58% |
65,460 |
65,500 |
64,460 |
68.142,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,658 |
13:23 |
-0,004 |
-0,07% |
5,652 |
5,660 |
5,662 |
479.264,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,800 |
08:12 |
-0,200 |
-0,24% |
84,300 |
84,800 |
84,000 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,600 |
13:23 |
+0,450 |
+0,64% |
70,550 |
70,650 |
70,150 |
13.326,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,600 |
13:25 |
+0,220 |
+0,87% |
25,600 |
25,620 |
25,380 |
141.213,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,920 |
13:28 |
+0,080 |
+0,37% |
21,900 |
21,940 |
21,840 |
31.786,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,300 |
13:20 |
+0,200 |
+0,95% |
21,290 |
21,310 |
21,100 |
69.804,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
109,300 |
13:28 |
+2,600 |
+2,44% |
109,200 |
109,400 |
106,700 |
27.532,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,840 |
13:12 |
+0,060 |
+0,41% |
14,840 |
14,860 |
14,780 |
14.296,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,320 |
13:28 |
+0,980 |
+2,11% |
47,320 |
47,420 |
46,340 |
35.688,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,500 |
13:28 |
+0,500 |
+0,22% |
228,500 |
228,700 |
228,000 |
7.827,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,500 |
13:07 |
+0,100 |
+0,69% |
14,500 |
14,520 |
14,400 |
202.145,00 |
|
