| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.839,54 |
14:24 |
-49,35 |
-0,50% |
- |
- |
9.888,89 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.996,63 |
07.06. |
-21,12 |
-0,53% |
- |
- |
3.996,63 |
-- |
|
|
ZALANDO SE |
ZAL111 |
22,940 |
09:04 |
-1,140 |
-4,73% |
23,440 |
23,450 |
24,080 |
845,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
99,080 |
14:23 |
-0,700 |
-0,70% |
99,020 |
99,120 |
99,780 |
22.902,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,740 |
14:23 |
+0,060 |
+0,22% |
26,720 |
26,740 |
26,680 |
633.785,00 |
 |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
111,850 |
14:24 |
-0,750 |
-0,67% |
111,800 |
111,850 |
112,600 |
297.800,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,500 |
14:21 |
+0,100 |
+0,45% |
22,460 |
22,520 |
22,400 |
9.428,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,357 |
14:22 |
-0,050 |
-1,13% |
4,354 |
4,357 |
4,407 |
1,15 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,415 |
14:20 |
-0,110 |
-0,95% |
11,415 |
11,425 |
11,525 |
104.712,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,550 |
08:02 |
+0,100 |
+0,13% |
74,750 |
74,850 |
74,450 |
5,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
13,650 |
14:23 |
-0,010 |
-0,07% |
13,640 |
13,670 |
13,660 |
119.502,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,650 |
14:24 |
-0,500 |
-0,45% |
109,600 |
109,700 |
110,150 |
53.893,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
62,400 |
14:21 |
+1,400 |
+2,30% |
62,100 |
62,300 |
61,000 |
30.409,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,150 |
14:19 |
-0,350 |
-0,53% |
65,150 |
65,250 |
65,500 |
13.020,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,100 |
13:02 |
+0,200 |
+0,35% |
57,000 |
57,200 |
56,900 |
7.111,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
45,420 |
14:22 |
-1,420 |
-3,03% |
45,400 |
45,480 |
46,840 |
75.799,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,450 |
14:22 |
+0,400 |
+0,53% |
75,400 |
75,500 |
75,050 |
24.617,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,350 |
14:23 |
-0,150 |
-0,20% |
75,300 |
75,500 |
75,500 |
3.541,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,800 |
14:23 |
-0,300 |
-0,54% |
54,800 |
54,840 |
55,100 |
76.937,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,200 |
14:24 |
+0,180 |
+0,78% |
23,190 |
23,210 |
23,020 |
1,19 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
173,600 |
14:24 |
-0,840 |
-0,48% |
173,560 |
173,600 |
174,440 |
249.018,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,350 |
14:22 |
-1,600 |
-2,22% |
70,300 |
70,400 |
71,950 |
15.858,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
245,900 |
14:24 |
+1,900 |
+0,78% |
245,800 |
246,100 |
244,000 |
14.674,00 |
|
|
SAP SE O.N. |
716460 |
176,000 |
14:23 |
-1,360 |
-0,77% |
175,980 |
176,020 |
177,360 |
329.293,00 |
|
|
RWE AG INH O.N. |
703712 |
33,650 |
14:22 |
-0,530 |
-1,55% |
33,630 |
33,640 |
34,180 |
811.758,00 |
|
|
RTL GROUP |
861149 |
30,250 |
14:22 |
-0,250 |
-0,82% |
30,150 |
30,250 |
30,500 |
1.506,00 |
|
|
RHEINMETALL AG |
703000 |
531,600 |
14:23 |
-1,200 |
-0,23% |
531,400 |
531,800 |
532,800 |
57.432,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,100 |
14:21 |
-1,600 |
-1,37% |
115,000 |
115,200 |
116,700 |
10.523,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,225 |
14:22 |
-0,100 |
-0,24% |
41,220 |
41,230 |
41,325 |
138.651,00 |
|
|
PUMA SE |
696960 |
47,140 |
14:23 |
-0,330 |
-0,70% |
47,130 |
47,160 |
47,470 |
78.455,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,280 |
14:24 |
-0,160 |
-0,32% |
49,280 |
49,300 |
49,440 |
448.387,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,340 |
14:00 |
-0,220 |
-1,51% |
14,300 |
14,360 |
14,560 |
58.173,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,310 |
14:16 |
-0,490 |
-3,55% |
13,300 |
13,320 |
13,800 |
235.462,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
94,150 |
14:21 |
+0,200 |
+0,21% |
94,050 |
94,200 |
93,950 |
10.343,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,950 |
08:19 |
-0,650 |
-0,80% |
81,400 |
81,600 |
81,600 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,400 |
14:23 |
-0,600 |
-0,13% |
461,200 |
461,400 |
462,000 |
54.547,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,300 |
14:22 |
+1,600 |
+0,70% |
230,100 |
230,300 |
228,700 |
12.676,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
14:10 |
+1,100 |
+1,64% |
68,050 |
68,200 |
66,900 |
40.719,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,350 |
14:23 |
+0,050 |
+0,03% |
171,300 |
171,400 |
171,300 |
26.519,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,350 |
14:24 |
+0,240 |
+0,37% |
65,340 |
65,360 |
65,110 |
1,36 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,250 |
14:23 |
-0,046 |
-0,73% |
6,246 |
6,252 |
6,296 |
2,35 Mio. |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
77,420 |
14:22 |
+0,920 |
+1,20% |
77,400 |
77,460 |
76,500 |
25.452,00 |
|
|
LANXESS AG |
547040 |
22,930 |
14:23 |
-0,370 |
-1,59% |
22,910 |
22,940 |
23,300 |
147.969,00 |
|
|
KRONES AG O.N. |
633500 |
124,000 |
14:20 |
+0,600 |
+0,49% |
123,600 |
124,000 |
123,400 |
2.558,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,720 |
14:11 |
+0,080 |
+0,37% |
21,720 |
21,760 |
21,640 |
40.829,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,200 |
14:22 |
+0,650 |
+0,91% |
72,200 |
72,300 |
71,550 |
13.912,00 |
|
|
KION GROUP AG |
KGX888 |
41,250 |
10:08 |
+0,070 |
+0,17% |
40,770 |
40,820 |
41,180 |
280,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,035 |
14:16 |
-0,105 |
-0,80% |
13,020 |
13,035 |
13,140 |
41.236,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,320 |
13:10 |
+0,360 |
+1,03% |
35,240 |
35,360 |
34,960 |
11.055,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,680 |
14:07 |
-0,620 |
-2,12% |
28,640 |
28,700 |
29,300 |
22.161,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
37,485 |
14:24 |
-0,525 |
-1,38% |
37,475 |
37,485 |
38,010 |
738.269,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
46,900 |
14:22 |
-0,190 |
-0,40% |
46,860 |
46,900 |
47,090 |
85.076,00 |
|
|
HOCHTIEF AG |
607000 |
98,550 |
14:16 |
-1,150 |
-1,15% |
98,500 |
98,650 |
99,700 |
21.535,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,260 |
13:11 |
-0,680 |
-1,84% |
36,580 |
36,640 |
36,940 |
1.987,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,740 |
14:22 |
+0,200 |
+0,24% |
84,720 |
84,760 |
84,540 |
109.589,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,804 |
14:24 |
-0,046 |
-0,79% |
5,804 |
5,808 |
5,850 |
926.914,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,000 |
14:05 |
-0,300 |
-0,36% |
84,100 |
84,800 |
84,300 |
430,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,000 |
14:23 |
+0,480 |
+0,50% |
95,980 |
96,000 |
95,520 |
83.973,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,700 |
14:22 |
-0,800 |
-0,34% |
233,600 |
233,700 |
234,500 |
20.440,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
108,200 |
14:22 |
+0,300 |
+0,28% |
108,100 |
108,300 |
107,900 |
4.928,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
37,980 |
14:23 |
+0,020 |
+0,05% |
37,940 |
37,980 |
37,960 |
50.017,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,020 |
14:24 |
-0,800 |
-1,75% |
44,980 |
45,060 |
45,820 |
22.796,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,130 |
14:18 |
-0,170 |
-0,56% |
30,110 |
30,130 |
30,300 |
137.245,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,440 |
14:22 |
+0,020 |
+0,08% |
25,420 |
25,440 |
25,420 |
75.133,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,050 |
14:24 |
-0,900 |
-1,67% |
53,000 |
53,100 |
53,950 |
55.633,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,720 |
14:09 |
-0,030 |
-0,08% |
39,670 |
39,700 |
39,750 |
26.252,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,755 |
14:23 |
-0,075 |
-0,85% |
8,750 |
8,760 |
8,830 |
236.506,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,395 |
14:23 |
-0,025 |
-0,14% |
18,395 |
18,400 |
18,420 |
197.325,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,900 |
08:20 |
+0,400 |
+0,58% |
68,500 |
68,700 |
68,500 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,070 |
14:05 |
+0,020 |
+0,12% |
17,060 |
17,080 |
17,050 |
84.650,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,000 |
14:16 |
-0,140 |
-0,29% |
47,860 |
48,000 |
48,140 |
23.920,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,245 |
14:22 |
-0,085 |
-0,69% |
12,240 |
12,250 |
12,330 |
926.944,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,590 |
14:22 |
±0,000 |
±0,00% |
22,590 |
22,600 |
22,590 |
2,04 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,250 |
14:23 |
-0,250 |
-0,63% |
39,240 |
39,260 |
39,500 |
550.610,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,650 |
14:21 |
-1,300 |
-0,69% |
186,600 |
186,700 |
187,950 |
87.590,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,162 |
14:24 |
-0,134 |
-0,88% |
15,162 |
15,166 |
15,296 |
2,41 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
72,960 |
14:24 |
-2,420 |
-3,21% |
72,920 |
72,960 |
75,380 |
471.943,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,900 |
14:22 |
-0,480 |
-1,69% |
27,890 |
27,920 |
28,380 |
162.491,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,290 |
13:56 |
-0,240 |
-0,62% |
38,350 |
38,370 |
38,530 |
5.418,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,650 |
14:18 |
-2,150 |
-2,60% |
80,550 |
80,650 |
82,800 |
27.282,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,680 |
14:23 |
-0,720 |
-1,49% |
47,660 |
47,690 |
48,400 |
174.323,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,580 |
14:24 |
-0,460 |
-0,75% |
60,560 |
60,600 |
61,040 |
79.911,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
26,480 |
14:00 |
-0,520 |
-1,93% |
26,460 |
26,500 |
27,000 |
32.731,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,270 |
14:24 |
-0,305 |
-1,96% |
15,270 |
15,280 |
15,575 |
1,55 Mio. |
|
|
CARL ZEISS MEDITEC AG |
531370 |
85,550 |
14:23 |
+0,400 |
+0,47% |
85,500 |
85,600 |
85,150 |
32.392,00 |
|
|
CANCOM SE O.N. |
541910 |
31,960 |
14:23 |
+1,900 |
+6,32% |
31,940 |
32,000 |
30,060 |
66.243,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,720 |
14:22 |
-0,460 |
-0,71% |
64,720 |
64,740 |
65,180 |
51.701,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
90,920 |
14:22 |
-0,260 |
-0,29% |
90,900 |
90,920 |
91,180 |
242.596,00 |
|
|
BILFINGER SE O.N. |
590900 |
51,500 |
14:22 |
+0,100 |
+0,19% |
51,400 |
51,500 |
51,400 |
51.320,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,100 |
14:23 |
+0,050 |
+0,03% |
145,050 |
145,150 |
145,050 |
49.275,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,020 |
14:21 |
±0,000 |
±0,00% |
32,000 |
32,040 |
32,020 |
32.966,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,940 |
14:23 |
+0,200 |
+0,43% |
46,940 |
47,000 |
46,740 |
12.716,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,685 |
14:23 |
-0,405 |
-1,44% |
27,685 |
27,695 |
28,090 |
974.364,00 |
|
|
BASF SE NA O.N. |
BASF11 |
46,435 |
14:23 |
-0,365 |
-0,78% |
46,425 |
46,435 |
46,800 |
840.596,00 |
|
|
AURUBIS AG |
676650 |
72,950 |
14:19 |
+0,100 |
+0,14% |
72,950 |
73,050 |
72,850 |
20.289,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
235,000 |
14:19 |
-1,000 |
-0,42% |
234,500 |
236,000 |
236,000 |
382,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,990 |
13:14 |
-0,027 |
-1,36% |
1,988 |
1,991 |
2,018 |
11.983,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
260,800 |
14:24 |
-0,700 |
-0,27% |
260,800 |
260,900 |
261,500 |
263.400,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,390 |
14:23 |
-0,090 |
-0,40% |
22,380 |
22,410 |
22,480 |
112.315,00 |
|
|
AIRBUS SE |
938914 |
148,320 |
14:24 |
-1,920 |
-1,28% |
148,260 |
148,320 |
150,240 |
142.801,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
230,900 |
14:23 |
-0,100 |
-0,04% |
230,800 |
230,900 |
231,000 |
88.568,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,320 |
14:19 |
-0,100 |
-0,57% |
17,320 |
17,360 |
17,420 |
9.235,00 |
|
