| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.931,18 |
09:47 |
+60,96 |
+0,62% |
- |
- |
9.870,22 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.990,31 |
31.05. |
+0,58 |
+0,01% |
- |
- |
3.990,31 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,380 |
08:24 |
-0,020 |
-0,11% |
17,460 |
17,500 |
17,400 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
233,200 |
08:54 |
+1,300 |
+0,56% |
235,200 |
235,300 |
231,900 |
100,00 |
|
|
AIRBUS SE |
938914 |
157,220 |
09:01 |
+1,260 |
+0,81% |
156,200 |
156,240 |
155,960 |
32,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,150 |
09:12 |
+0,070 |
+0,33% |
21,010 |
21,030 |
21,080 |
3.600,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
269,100 |
09:42 |
+1,200 |
+0,45% |
269,300 |
269,400 |
267,900 |
543,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,220 |
09:17 |
+0,110 |
+5,21% |
2,218 |
2,225 |
2,110 |
253.000,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
233,500 |
09:05 |
+6,500 |
+2,86% |
229,500 |
231,500 |
227,000 |
22,00 |
|
|
AURUBIS AG |
676650 |
77,650 |
08:02 |
-0,700 |
-0,89% |
77,650 |
77,750 |
78,350 |
30,00 |
 |
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,400 |
09:26 |
+0,050 |
+0,10% |
48,450 |
48,470 |
48,350 |
2.945,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,110 |
09:41 |
-0,190 |
-0,67% |
28,085 |
28,100 |
28,300 |
716,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,080 |
08:24 |
+0,620 |
+1,39% |
45,060 |
45,180 |
44,460 |
10,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,940 |
08:05 |
+0,360 |
+1,10% |
32,880 |
33,000 |
32,580 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,050 |
08:24 |
+1,750 |
+1,22% |
144,250 |
144,300 |
143,300 |
0,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,100 |
08:48 |
+0,200 |
+0,40% |
49,950 |
50,100 |
49,900 |
265,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
94,060 |
09:36 |
+0,640 |
+0,69% |
94,160 |
94,180 |
93,420 |
314,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
66,000 |
09:10 |
+0,420 |
+0,64% |
65,460 |
65,480 |
65,580 |
80,00 |
|
|
CANCOM SE O.N. |
541910 |
31,260 |
08:24 |
+1,260 |
+4,20% |
30,940 |
31,060 |
30,000 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
83,800 |
09:46 |
-0,750 |
-0,89% |
83,900 |
84,050 |
84,550 |
170,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,310 |
09:20 |
-0,275 |
-1,76% |
15,430 |
15,450 |
15,585 |
14.451,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,620 |
08:24 |
+0,400 |
+1,47% |
27,400 |
27,480 |
27,220 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,820 |
08:24 |
+0,740 |
+1,19% |
62,800 |
62,860 |
62,080 |
161,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,530 |
08:00 |
-0,100 |
-0,20% |
49,170 |
49,190 |
49,630 |
412,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,050 |
09:15 |
+0,800 |
+1,01% |
79,850 |
80,000 |
79,250 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,550 |
09:46 |
+0,270 |
+0,69% |
39,510 |
39,530 |
39,280 |
2.298,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,460 |
08:02 |
+0,150 |
+0,53% |
28,080 |
28,120 |
28,310 |
89,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,800 |
09:10 |
+0,720 |
+0,95% |
76,800 |
76,860 |
76,080 |
345,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,418 |
09:42 |
+0,138 |
+0,90% |
15,470 |
15,476 |
15,280 |
2.413,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,000 |
08:06 |
+3,550 |
+1,97% |
182,800 |
183,000 |
180,450 |
40,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,950 |
08:04 |
+0,250 |
+0,65% |
38,890 |
38,910 |
38,700 |
50,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,450 |
09:46 |
+0,200 |
+0,90% |
22,440 |
22,450 |
22,250 |
22.464,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,370 |
08:44 |
+0,070 |
+0,57% |
12,345 |
12,350 |
12,300 |
354,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,680 |
08:05 |
+0,780 |
+1,74% |
45,580 |
45,740 |
44,900 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,120 |
09:15 |
+0,050 |
+0,29% |
17,110 |
17,160 |
17,070 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,000 |
08:09 |
+2,100 |
+3,00% |
71,700 |
72,200 |
69,900 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,010 |
09:39 |
-0,190 |
-0,94% |
20,010 |
20,030 |
20,200 |
2.430,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,700 |
09:35 |
+0,085 |
+0,99% |
8,700 |
8,735 |
8,615 |
440,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,460 |
09:01 |
+0,420 |
+1,08% |
39,420 |
39,460 |
39,040 |
395,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,900 |
08:09 |
+0,700 |
+1,34% |
52,850 |
52,950 |
52,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,040 |
09:19 |
-0,040 |
-0,17% |
24,140 |
24,180 |
24,080 |
500,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,380 |
09:18 |
+0,180 |
+0,62% |
29,380 |
29,390 |
29,200 |
528,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,220 |
31.05. / 15:22 |
-0,220 |
-0,49% |
44,360 |
44,440 |
44,220 |
370,00 |
|
|
GEA GROUP AG |
660200 |
38,540 |
08:24 |
+0,420 |
+1,10% |
38,340 |
38,360 |
38,120 |
30,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
105,800 |
09:06 |
+0,900 |
+0,86% |
105,200 |
105,500 |
104,900 |
15,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,100 |
08:24 |
+3,200 |
+1,40% |
232,800 |
233,000 |
227,900 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,220 |
08:24 |
+0,720 |
+0,75% |
97,480 |
97,520 |
95,500 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,100 |
08:14 |
+1,200 |
+1,43% |
84,200 |
84,800 |
83,900 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,522 |
08:05 |
+0,080 |
+1,47% |
5,500 |
5,512 |
5,442 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,820 |
09:00 |
-0,460 |
-0,55% |
83,000 |
83,060 |
83,280 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,440 |
09:30 |
+0,240 |
+0,65% |
37,360 |
37,420 |
37,200 |
320,00 |
|
|
HOCHTIEF AG |
607000 |
100,400 |
08:03 |
-0,700 |
-0,69% |
101,200 |
101,400 |
101,100 |
80,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,050 |
08:09 |
+0,230 |
+0,47% |
48,950 |
49,000 |
48,820 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,155 |
09:39 |
+0,260 |
+0,70% |
37,240 |
37,255 |
36,895 |
309,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,660 |
08:00 |
+0,700 |
+2,60% |
27,500 |
27,540 |
26,960 |
30,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,100 |
09:21 |
+0,640 |
+1,80% |
36,020 |
36,200 |
35,460 |
250,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,540 |
09:43 |
+0,050 |
+0,37% |
13,560 |
13,585 |
13,490 |
900,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
31.05. / 08:14 |
+0,220 |
+0,51% |
43,540 |
43,600 |
43,410 |
12,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,000 |
08:05 |
±0,000 |
±0,00% |
71,150 |
71,250 |
71,000 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,780 |
09:41 |
+0,040 |
+0,18% |
21,720 |
21,760 |
21,740 |
1.310,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
126,200 |
08:33 |
+0,400 |
+0,32% |
126,400 |
126,800 |
125,800 |
0,00 |
|
|
LANXESS AG |
547040 |
24,760 |
08:24 |
+0,020 |
+0,08% |
24,950 |
24,990 |
24,740 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,900 |
31.05. / 09:11 |
-0,300 |
-0,37% |
81,340 |
81,620 |
80,900 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,460 |
09:27 |
+0,044 |
+0,69% |
6,462 |
6,466 |
6,416 |
13.495,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,860 |
09:25 |
+0,590 |
+0,89% |
66,830 |
66,860 |
66,270 |
2.097,00 |
|
|
MERCK KGAA O.N. |
659990 |
168,000 |
08:02 |
+1,750 |
+1,05% |
167,250 |
167,400 |
166,250 |
50,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
08:24 |
±0,000 |
±0,00% |
67,900 |
68,000 |
68,000 |
15,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,200 |
08:05 |
+1,300 |
+0,57% |
227,700 |
227,900 |
228,900 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,000 |
09:21 |
+3,200 |
+0,70% |
460,300 |
460,500 |
458,800 |
87,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,350 |
08:09 |
+0,250 |
+0,31% |
79,800 |
80,200 |
80,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
84,500 |
08:24 |
+1,100 |
+1,32% |
85,100 |
85,250 |
83,400 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,440 |
08:05 |
-0,110 |
-0,76% |
14,410 |
14,440 |
14,550 |
0,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,800 |
08:05 |
+0,120 |
+0,82% |
14,880 |
14,940 |
14,680 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
51,000 |
09:26 |
+0,480 |
+0,95% |
50,880 |
50,920 |
50,520 |
434,00 |
|
|
PUMA SE |
696960 |
48,350 |
08:07 |
+1,360 |
+2,89% |
48,160 |
48,200 |
46,990 |
157,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,625 |
08:24 |
+0,385 |
+0,98% |
39,785 |
39,810 |
39,240 |
125,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,500 |
08:33 |
+2,400 |
+2,10% |
116,800 |
117,000 |
114,100 |
225,00 |
|
|
RHEINMETALL AG |
703000 |
533,600 |
09:45 |
+7,200 |
+1,37% |
533,000 |
533,400 |
526,400 |
1.480,00 |
|
|
RTL GROUP |
861149 |
31,000 |
09:38 |
+0,300 |
+0,98% |
31,000 |
31,100 |
30,700 |
2.440,00 |
|
|
RWE AG INH O.N. |
703712 |
35,140 |
09:01 |
+0,210 |
+0,60% |
35,050 |
35,060 |
34,930 |
180,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
167,440 |
09:39 |
+0,860 |
+0,52% |
167,660 |
167,700 |
166,580 |
1.103,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
241,600 |
08:02 |
-0,300 |
-0,12% |
240,000 |
240,300 |
241,900 |
40,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,300 |
08:33 |
+0,100 |
+0,14% |
68,900 |
69,050 |
69,200 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
179,300 |
09:15 |
+3,640 |
+2,07% |
178,340 |
178,380 |
175,660 |
1.180,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,860 |
09:34 |
+0,020 |
+0,08% |
25,010 |
25,040 |
24,840 |
6.050,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,680 |
09:42 |
-0,880 |
-1,64% |
52,880 |
52,940 |
53,560 |
292,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,500 |
08:00 |
+0,500 |
+0,67% |
74,500 |
74,650 |
75,000 |
40,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,600 |
09:03 |
+1,500 |
+2,00% |
76,300 |
76,450 |
75,100 |
401,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,720 |
09:28 |
-0,100 |
-0,20% |
48,320 |
48,460 |
48,820 |
125,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,100 |
08:12 |
+0,600 |
+1,06% |
57,700 |
57,900 |
56,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
65,500 |
08:09 |
+0,100 |
+0,15% |
65,500 |
65,600 |
65,400 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
52,400 |
08:39 |
-2,000 |
-3,68% |
54,100 |
54,300 |
54,400 |
750,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,800 |
08:02 |
+1,800 |
+1,65% |
108,150 |
108,250 |
109,000 |
46,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,290 |
08:24 |
+0,190 |
+1,35% |
14,350 |
14,380 |
14,100 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,200 |
09:07 |
-0,400 |
-0,54% |
73,550 |
73,600 |
73,600 |
100,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,635 |
08:12 |
+0,045 |
+0,39% |
11,560 |
11,585 |
11,590 |
0,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,610 |
08:15 |
+0,066 |
+1,45% |
4,570 |
4,577 |
4,544 |
900,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,760 |
08:34 |
±0,000 |
±0,00% |
21,980 |
22,060 |
21,760 |
138,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
115,950 |
09:19 |
+0,950 |
+0,83% |
116,050 |
116,100 |
115,000 |
1.201,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,960 |
09:13 |
+0,180 |
+0,63% |
28,780 |
28,800 |
28,780 |
559,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,300 |
09:46 |
-0,700 |
-0,69% |
101,600 |
101,800 |
102,000 |
35,00 |
|
|
ZALANDO SE |
ZAL111 |
24,430 |
08:01 |
+0,430 |
+1,79% |
24,460 |
24,480 |
24,000 |
309,00 |
|
