| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.886,06 |
17:13 |
-55,09 |
-0,55% |
- |
- |
9.941,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.017,75 |
06.06. |
+12,00 |
+0,30% |
- |
- |
4.017,75 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
17,480 |
17:13 |
-0,020 |
-0,11% |
17,440 |
17,500 |
17,500 |
24.371,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,400 |
17:12 |
-0,800 |
-0,35% |
230,400 |
230,500 |
231,200 |
183.751,00 |
|
|
AIRBUS SE |
938914 |
150,280 |
17:13 |
-3,260 |
-2,12% |
150,260 |
150,300 |
153,540 |
288.278,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,520 |
17:13 |
+0,070 |
+0,31% |
22,500 |
22,520 |
22,450 |
296.012,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
261,800 |
17:13 |
-2,100 |
-0,80% |
261,800 |
261,900 |
263,900 |
613.988,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,020 |
15:05 |
-0,071 |
-3,40% |
2,024 |
2,027 |
2,091 |
16.653,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
235,000 |
17:13 |
-2,000 |
-0,84% |
234,000 |
235,500 |
237,000 |
5.097,00 |
|
|
AURUBIS AG |
676650 |
73,000 |
17:13 |
-1,300 |
-1,75% |
73,000 |
73,100 |
74,300 |
87.620,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
46,850 |
17:13 |
-0,130 |
-0,28% |
46,845 |
46,850 |
46,980 |
1,08 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,105 |
17:13 |
-0,280 |
-0,99% |
28,100 |
28,110 |
28,385 |
1,93 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
46,600 |
17:09 |
+0,300 |
+0,65% |
46,560 |
46,600 |
46,300 |
77.013,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,640 |
17:13 |
-2,160 |
-6,39% |
31,620 |
31,660 |
33,800 |
136.832,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,650 |
17:13 |
+1,700 |
+1,19% |
144,600 |
144,650 |
142,950 |
83.497,00 |
|
|
BILFINGER SE O.N. |
590900 |
51,300 |
17:06 |
+0,700 |
+1,38% |
51,300 |
51,400 |
50,600 |
32.572,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,200 |
17:13 |
-0,300 |
-0,33% |
91,180 |
91,220 |
91,500 |
393.263,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,340 |
17:13 |
+0,580 |
+0,90% |
65,320 |
65,360 |
64,760 |
145.586,00 |
|
|
CANCOM SE O.N. |
541910 |
29,940 |
17:11 |
+0,180 |
+0,60% |
29,920 |
30,000 |
29,760 |
26.887,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
85,200 |
17:13 |
-0,250 |
-0,29% |
85,200 |
85,250 |
85,450 |
46.996,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,610 |
17:13 |
+0,325 |
+2,13% |
15,605 |
15,615 |
15,285 |
4,02 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,020 |
17:05 |
-0,080 |
-0,30% |
26,960 |
27,040 |
27,100 |
39.970,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,200 |
17:13 |
-0,300 |
-0,49% |
61,160 |
61,200 |
61,500 |
178.404,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,410 |
17:13 |
+1,210 |
+2,56% |
48,400 |
48,420 |
47,200 |
422.221,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,300 |
17:10 |
+1,850 |
+2,30% |
82,300 |
82,400 |
80,450 |
49.312,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,440 |
17:13 |
-1,870 |
-4,64% |
38,430 |
38,440 |
40,310 |
4.113,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,540 |
17:12 |
-0,120 |
-0,42% |
28,510 |
28,530 |
28,660 |
265.657,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,920 |
17:13 |
+0,100 |
+0,13% |
75,880 |
75,920 |
75,820 |
324.660,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,306 |
17:13 |
+0,042 |
+0,28% |
15,304 |
15,308 |
15,264 |
2,43 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,150 |
17:13 |
-0,350 |
-0,19% |
188,050 |
188,150 |
188,500 |
126.371,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,610 |
17:13 |
-0,110 |
-0,28% |
39,600 |
39,610 |
39,720 |
1,01 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
22,610 |
17:13 |
-0,020 |
-0,09% |
22,600 |
22,610 |
22,630 |
3,68 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,340 |
17:13 |
-0,230 |
-1,83% |
12,340 |
12,345 |
12,570 |
2,17 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,240 |
17:12 |
-0,080 |
-0,17% |
48,180 |
48,260 |
48,320 |
24.010,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,070 |
17:11 |
+0,040 |
+0,23% |
17,060 |
17,070 |
17,030 |
253.141,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,500 |
14:54 |
-2,700 |
-3,79% |
68,200 |
68,600 |
71,200 |
220,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,400 |
17:13 |
-0,180 |
-0,97% |
18,395 |
18,405 |
18,580 |
489.009,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,910 |
17:13 |
-0,080 |
-0,89% |
8,905 |
8,915 |
8,990 |
512.712,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,730 |
17:13 |
+0,340 |
+0,86% |
39,720 |
39,740 |
39,390 |
95.665,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,950 |
17:13 |
±0,000 |
±0,00% |
53,900 |
54,000 |
53,950 |
68.911,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,340 |
17:13 |
-0,280 |
-1,09% |
25,320 |
25,360 |
25,620 |
256.031,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,300 |
17:13 |
-0,060 |
-0,20% |
30,300 |
30,310 |
30,360 |
382.717,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,580 |
17:09 |
-0,020 |
-0,04% |
45,580 |
45,620 |
45,600 |
37.464,00 |
|
|
GEA GROUP AG |
660200 |
37,980 |
17:13 |
+0,760 |
+2,04% |
37,960 |
38,000 |
37,220 |
132.312,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
108,100 |
17:13 |
±0,000 |
±0,00% |
108,000 |
108,200 |
108,100 |
23.201,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,900 |
17:11 |
+0,100 |
+0,04% |
234,900 |
235,000 |
234,800 |
52.283,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,760 |
17:13 |
+0,640 |
+0,67% |
95,740 |
95,760 |
95,120 |
168.584,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,200 |
16:55 |
-0,300 |
-0,35% |
84,200 |
84,400 |
84,500 |
1.338,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,914 |
17:13 |
+0,214 |
+3,75% |
5,916 |
5,920 |
5,700 |
2,03 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,440 |
17:13 |
+0,380 |
+0,45% |
84,420 |
84,460 |
84,060 |
125.282,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
36,960 |
16:08 |
-0,100 |
-0,27% |
36,940 |
36,960 |
37,060 |
3.148,00 |
|
|
HOCHTIEF AG |
607000 |
99,500 |
17:13 |
-1,200 |
-1,19% |
99,450 |
99,550 |
100,700 |
20.973,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,070 |
17:12 |
-0,050 |
-0,11% |
47,070 |
47,090 |
47,120 |
199.488,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
38,050 |
17:13 |
+1,390 |
+3,79% |
38,050 |
38,055 |
36,660 |
2,44 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,320 |
17:13 |
-0,140 |
-0,48% |
29,320 |
29,340 |
29,460 |
39.879,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,000 |
17:11 |
-1,080 |
-2,99% |
34,960 |
35,000 |
36,080 |
30.682,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,140 |
17:13 |
±0,000 |
±0,00% |
13,135 |
13,145 |
13,140 |
213.090,00 |
|
|
KION GROUP AG |
KGX888 |
40,800 |
14:44 |
-1,480 |
-3,50% |
41,130 |
41,170 |
42,280 |
2,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,550 |
17:11 |
+0,300 |
+0,42% |
71,550 |
71,650 |
71,250 |
18.498,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,500 |
17:12 |
-0,580 |
-2,63% |
21,480 |
21,520 |
22,080 |
82.418,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
123,600 |
16:57 |
+0,200 |
+0,16% |
123,400 |
123,800 |
123,400 |
2.454,00 |
|
|
LANXESS AG |
547040 |
23,350 |
17:13 |
-0,460 |
-1,93% |
23,340 |
23,360 |
23,810 |
289.336,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
76,900 |
17:13 |
-3,620 |
-4,50% |
76,860 |
76,900 |
80,520 |
180.900,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,304 |
17:13 |
-0,040 |
-0,63% |
6,302 |
6,306 |
6,344 |
4,03 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,250 |
17:13 |
-0,530 |
-0,81% |
65,240 |
65,250 |
65,780 |
2,08 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
171,100 |
17:13 |
-0,800 |
-0,47% |
171,100 |
171,150 |
171,900 |
67.937,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
17:06 |
+0,350 |
+0,52% |
67,900 |
68,050 |
67,650 |
23.168,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,700 |
17:13 |
±0,000 |
±0,00% |
228,600 |
228,700 |
228,700 |
33.651,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,400 |
17:13 |
-1,300 |
-0,28% |
461,300 |
461,400 |
462,700 |
137.064,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
81,600 |
08:43 |
+0,900 |
+1,12% |
81,950 |
82,100 |
80,700 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
93,250 |
17:13 |
-3,650 |
-3,77% |
93,200 |
93,250 |
96,900 |
45.354,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,800 |
17:13 |
-0,110 |
-0,79% |
13,790 |
13,810 |
13,910 |
464.914,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,600 |
17:12 |
-0,060 |
-0,41% |
14,560 |
14,600 |
14,660 |
32.485,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,650 |
17:13 |
-0,430 |
-0,86% |
49,640 |
49,650 |
50,080 |
338.576,00 |
|
|
PUMA SE |
696960 |
47,650 |
17:13 |
+0,090 |
+0,19% |
47,630 |
47,650 |
47,560 |
177.245,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,305 |
17:13 |
+0,190 |
+0,46% |
41,295 |
41,310 |
41,115 |
299.521,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
117,300 |
17:13 |
+0,100 |
+0,09% |
117,200 |
117,500 |
117,200 |
37.927,00 |
|
|
RHEINMETALL AG |
703000 |
530,000 |
17:13 |
+6,200 |
+1,18% |
530,000 |
530,200 |
523,800 |
247.695,00 |
|
|
RTL GROUP |
861149 |
30,600 |
14:44 |
-0,650 |
-2,08% |
30,450 |
30,550 |
31,250 |
1.820,00 |
|
|
RWE AG INH O.N. |
703712 |
34,160 |
17:13 |
-0,710 |
-2,04% |
34,150 |
34,160 |
34,870 |
1,90 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
176,760 |
17:13 |
-0,960 |
-0,54% |
176,760 |
176,800 |
177,720 |
630.251,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
244,100 |
17:12 |
-5,800 |
-2,32% |
244,300 |
244,600 |
249,900 |
41.678,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,750 |
17:08 |
±0,000 |
±0,00% |
71,700 |
71,800 |
71,750 |
35.512,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,060 |
17:13 |
-1,620 |
-0,92% |
174,020 |
174,060 |
175,680 |
621.483,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
22,940 |
17:13 |
-0,280 |
-1,21% |
22,930 |
22,940 |
23,220 |
3,97 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,960 |
17:11 |
-0,100 |
-0,18% |
54,960 |
54,980 |
55,060 |
244.528,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,550 |
17:12 |
+1,100 |
+1,48% |
75,500 |
75,650 |
74,450 |
25.081,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,200 |
17:08 |
-0,800 |
-1,05% |
75,100 |
75,200 |
76,000 |
39.465,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,120 |
17:13 |
-0,440 |
-0,93% |
47,080 |
47,140 |
47,560 |
44.649,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,000 |
17:03 |
-0,700 |
-1,21% |
56,900 |
57,100 |
57,700 |
8.200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
65,450 |
17:00 |
-1,600 |
-2,39% |
65,450 |
65,550 |
67,050 |
37.881,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
60,900 |
17:13 |
+2,800 |
+4,82% |
60,900 |
61,000 |
58,100 |
64.902,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,850 |
17:12 |
+0,150 |
+0,14% |
109,800 |
109,900 |
109,700 |
96.403,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,680 |
17:13 |
-0,350 |
-2,49% |
13,680 |
13,690 |
14,030 |
365.587,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,450 |
13:33 |
-0,750 |
-1,00% |
75,050 |
75,150 |
75,200 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,505 |
17:11 |
-0,060 |
-0,52% |
11,500 |
11,510 |
11,565 |
195.189,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,410 |
17:12 |
-0,062 |
-1,39% |
4,408 |
4,410 |
4,472 |
3,19 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
22,380 |
17:11 |
-0,860 |
-3,70% |
22,360 |
22,400 |
23,240 |
86.943,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
112,800 |
17:13 |
-0,650 |
-0,57% |
112,800 |
112,850 |
113,450 |
450.284,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,740 |
17:13 |
-2,020 |
-7,02% |
26,730 |
26,740 |
28,760 |
3,59 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
100,100 |
17:13 |
-0,450 |
-0,45% |
100,100 |
100,150 |
100,550 |
53.031,00 |
|
|
ZALANDO SE |
ZAL111 |
24,080 |
11:09 |
-0,030 |
-0,12% |
23,540 |
23,550 |
24,110 |
220,00 |
|
