| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.827,48 |
09:52 |
-61,41 |
-0,62% |
- |
- |
9.888,89 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.996,63 |
07.06. |
-21,12 |
-0,53% |
- |
- |
3.996,63 |
-- |
|
|
AIRBUS SE |
938914 |
148,320 |
09:51 |
-1,920 |
-1,28% |
148,500 |
148,560 |
150,240 |
53.971,00 |
|
|
RTL GROUP |
861149 |
30,050 |
09:40 |
-0,450 |
-1,48% |
30,000 |
30,100 |
30,500 |
545,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
459,000 |
09:50 |
-3,000 |
-0,65% |
458,700 |
458,900 |
462,000 |
15.728,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
258,900 |
09:46 |
-2,700 |
-1,03% |
258,800 |
258,900 |
261,600 |
1.026,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,200 |
09:19 |
-1,700 |
-0,72% |
233,000 |
233,200 |
234,900 |
0,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,550 |
09:49 |
-0,110 |
-0,81% |
13,540 |
13,570 |
13,660 |
81.434,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,206 |
09:50 |
-0,090 |
-1,43% |
6,204 |
6,212 |
6,296 |
1,04 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
111,200 |
09:51 |
-1,400 |
-1,24% |
111,100 |
111,200 |
112,600 |
134.223,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,345 |
09:52 |
-0,062 |
-1,41% |
4,341 |
4,346 |
4,407 |
219.227,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,350 |
09:50 |
-0,150 |
-0,23% |
65,150 |
65,350 |
65,500 |
3.625,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
173,600 |
09:52 |
-0,840 |
-0,48% |
173,540 |
173,600 |
174,440 |
83.163,00 |
|
|
SIXT SE ST O.N. |
723132 |
74,850 |
09:01 |
-0,800 |
-1,06% |
74,750 |
74,900 |
75,650 |
740,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
243,400 |
09:49 |
-0,600 |
-0,25% |
243,300 |
243,600 |
244,000 |
2.915,00 |
|
|
SAP SE O.N. |
716460 |
176,620 |
09:41 |
-0,720 |
-0,41% |
177,020 |
177,040 |
177,340 |
821,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
64,450 |
09:52 |
-0,660 |
-1,01% |
64,460 |
64,470 |
65,110 |
279.650,00 |
|
|
RWE AG INH O.N. |
703712 |
33,450 |
09:51 |
-0,730 |
-2,14% |
33,440 |
33,460 |
34,180 |
296.903,00 |
|
|
RHEINMETALL AG |
703000 |
528,800 |
09:51 |
-4,000 |
-0,75% |
529,200 |
529,400 |
532,800 |
19.971,00 |
|
|
PUMA SE |
696960 |
46,870 |
09:52 |
-0,600 |
-1,26% |
46,840 |
46,890 |
47,470 |
16.913,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
72,300 |
09:52 |
-0,550 |
-0,75% |
72,300 |
72,400 |
72,850 |
3.690,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,300 |
09:48 |
+0,400 |
+0,60% |
67,100 |
67,300 |
66,900 |
2.865,00 |
 |
|
GEA GROUP AG |
660200 |
37,900 |
09:19 |
+0,160 |
+0,42% |
37,900 |
37,940 |
37,740 |
0,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,150 |
09:45 |
-0,150 |
-0,09% |
171,100 |
171,200 |
171,300 |
5.875,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
94,350 |
09:50 |
+0,400 |
+0,43% |
94,250 |
94,450 |
93,950 |
888,00 |
|
|
KRONES AG O.N. |
633500 |
122,600 |
09:40 |
-0,800 |
-0,65% |
122,400 |
122,800 |
123,400 |
657,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,515 |
09:51 |
-0,495 |
-1,30% |
37,515 |
37,530 |
38,010 |
259.726,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,300 |
09:39 |
+0,340 |
+0,97% |
35,240 |
35,380 |
34,960 |
3.705,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,050 |
09:49 |
±0,000 |
±0,00% |
17,050 |
17,080 |
17,050 |
27.498,00 |
|
|
HOCHTIEF AG |
607000 |
98,150 |
09:51 |
-1,550 |
-1,55% |
98,050 |
98,250 |
99,700 |
2.011,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,070 |
09:51 |
-0,330 |
-0,68% |
48,040 |
48,080 |
48,400 |
47.132,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,400 |
09:50 |
-0,140 |
-0,17% |
84,360 |
84,420 |
84,540 |
14.372,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,240 |
09:50 |
-0,280 |
-0,29% |
95,240 |
95,300 |
95,520 |
27.629,00 |
|
|
BILFINGER SE O.N. |
590900 |
51,100 |
09:30 |
-0,300 |
-0,58% |
51,000 |
51,200 |
51,400 |
28.666,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
187,400 |
09:50 |
-0,550 |
-0,29% |
187,400 |
187,500 |
187,950 |
25.722,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,540 |
09:49 |
-0,210 |
-0,53% |
39,520 |
39,580 |
39,750 |
5.115,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,060 |
09:49 |
-0,240 |
-0,79% |
30,040 |
30,060 |
30,300 |
36.363,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,300 |
09:48 |
-0,650 |
-1,20% |
53,250 |
53,350 |
53,950 |
11.867,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,760 |
09:50 |
-0,070 |
-0,79% |
8,750 |
8,770 |
8,830 |
92.475,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,840 |
09:51 |
-0,300 |
-0,62% |
47,700 |
47,840 |
48,140 |
1.553,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,570 |
09:51 |
-0,020 |
-0,09% |
22,560 |
22,580 |
22,590 |
493.805,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,420 |
08:14 |
-0,080 |
-0,20% |
39,330 |
39,350 |
39,500 |
477,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,400 |
09:46 |
-0,020 |
-0,11% |
17,340 |
17,400 |
17,420 |
3.155,00 |
|
|
LANXESS AG |
547040 |
23,150 |
09:48 |
-0,150 |
-0,64% |
23,110 |
23,140 |
23,300 |
17.098,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,050 |
09:51 |
+0,250 |
+0,30% |
83,000 |
83,050 |
82,800 |
5.959,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,520 |
09:52 |
-0,520 |
-0,85% |
60,480 |
60,520 |
61,040 |
24.364,00 |
|
|
CANCOM SE O.N. |
541910 |
32,100 |
09:50 |
+2,040 |
+6,79% |
31,940 |
32,080 |
30,060 |
45.170,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
84,300 |
09:04 |
-1,450 |
-1,69% |
84,650 |
84,800 |
85,750 |
29,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,900 |
08:20 |
+0,400 |
+0,58% |
68,500 |
68,900 |
68,500 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,300 |
09:51 |
+0,250 |
+0,17% |
145,300 |
145,400 |
145,050 |
18.502,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
90,340 |
09:52 |
-0,840 |
-0,92% |
90,300 |
90,340 |
91,180 |
108.975,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,720 |
09:47 |
-0,020 |
-0,04% |
46,720 |
46,800 |
46,740 |
2.802,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,322 |
09:52 |
+0,026 |
+0,17% |
15,322 |
15,328 |
15,296 |
822.980,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
234,000 |
09:19 |
-2,500 |
-1,06% |
234,000 |
235,500 |
236,500 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,280 |
09:48 |
-0,120 |
-0,54% |
22,220 |
22,280 |
22,400 |
1.667,00 |
|
|
ZALANDO SE |
ZAL111 |
22,940 |
09:04 |
-1,140 |
-4,73% |
23,240 |
23,270 |
24,080 |
845,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
98,520 |
09:48 |
-1,260 |
-1,26% |
98,420 |
98,600 |
99,780 |
5.048,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,100 |
09:28 |
-0,400 |
-0,53% |
74,850 |
75,150 |
75,500 |
591,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,550 |
08:02 |
+0,100 |
+0,13% |
74,400 |
74,500 |
74,450 |
5,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,950 |
09:51 |
+0,800 |
+0,73% |
110,800 |
110,900 |
110,150 |
16.436,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
56,700 |
09:42 |
-0,200 |
-0,35% |
56,600 |
56,900 |
56,900 |
2.416,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,880 |
09:47 |
-0,220 |
-0,40% |
54,940 |
54,980 |
55,100 |
16.044,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,810 |
09:51 |
-0,630 |
-1,27% |
48,790 |
48,820 |
49,440 |
177.524,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
72,900 |
09:52 |
-2,480 |
-3,29% |
72,880 |
72,940 |
75,380 |
146.884,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
76,560 |
09:45 |
+0,060 |
+0,08% |
76,560 |
76,640 |
76,500 |
3.374,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,055 |
09:45 |
-0,085 |
-0,65% |
13,050 |
13,070 |
13,140 |
12.062,00 |
|
|
KION GROUP AG |
KGX888 |
41,180 |
08:04 |
±0,000 |
±0,00% |
41,290 |
41,350 |
41,180 |
230,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,050 |
09:48 |
+0,500 |
+0,70% |
72,000 |
72,150 |
71,550 |
2.964,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,000 |
09:17 |
+0,060 |
+0,16% |
36,720 |
36,800 |
36,940 |
1.112,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,360 |
09:49 |
-0,060 |
-0,33% |
18,350 |
18,360 |
18,420 |
65.418,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
22,830 |
09:52 |
-0,190 |
-0,83% |
22,820 |
22,840 |
23,020 |
422.263,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,160 |
09:51 |
-0,170 |
-1,38% |
12,150 |
12,160 |
12,330 |
284.473,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
37,850 |
09:03 |
-0,680 |
-1,76% |
38,310 |
38,330 |
38,530 |
3.492,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,405 |
09:52 |
-0,170 |
-1,09% |
15,405 |
15,415 |
15,575 |
477.090,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,725 |
09:52 |
-0,365 |
-1,30% |
27,725 |
27,735 |
28,090 |
361.297,00 |
|
|
BASF SE NA O.N. |
BASF11 |
46,415 |
09:52 |
-0,385 |
-0,82% |
46,420 |
46,430 |
46,800 |
260.533,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,335 |
09:19 |
+0,385 |
+0,94% |
41,500 |
41,525 |
40,950 |
514,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,950 |
08:19 |
-0,650 |
-0,80% |
81,500 |
82,000 |
81,600 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,820 |
09:48 |
±0,000 |
±0,00% |
45,800 |
45,880 |
45,820 |
8.530,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,450 |
09:37 |
-0,075 |
-0,65% |
11,445 |
11,465 |
11,525 |
9.365,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,000 |
09:30 |
-0,300 |
-1,02% |
28,940 |
29,000 |
29,300 |
9.225,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,820 |
09:50 |
-0,200 |
-0,62% |
31,800 |
31,840 |
32,020 |
19.422,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,260 |
08:04 |
-0,420 |
-1,46% |
28,010 |
28,030 |
28,680 |
30,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,990 |
09:07 |
-0,028 |
-1,39% |
1,980 |
1,986 |
2,018 |
4.655,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,600 |
09:51 |
-2,100 |
-1,80% |
114,600 |
114,900 |
116,700 |
4.150,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
26,960 |
09:44 |
-0,040 |
-0,15% |
26,980 |
27,080 |
27,000 |
1.981,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,190 |
08:04 |
+0,320 |
+0,68% |
46,570 |
46,630 |
46,870 |
43,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,580 |
09:51 |
-0,100 |
-0,37% |
26,560 |
26,580 |
26,680 |
190.355,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
60,800 |
09:52 |
-0,200 |
-0,33% |
60,800 |
61,100 |
61,000 |
5.910,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
229,800 |
09:41 |
+0,400 |
+0,17% |
230,000 |
230,200 |
229,400 |
344,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,140 |
09:49 |
-0,040 |
-0,06% |
65,120 |
65,160 |
65,180 |
14.607,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,806 |
08:20 |
+0,114 |
+2,00% |
5,678 |
5,694 |
5,692 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,800 |
09:25 |
+0,500 |
+0,59% |
84,000 |
84,600 |
84,300 |
14,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,650 |
09:49 |
-0,300 |
-0,42% |
71,600 |
71,700 |
71,950 |
3.010,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,440 |
09:50 |
+0,020 |
+0,08% |
25,420 |
25,460 |
25,420 |
21.267,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,760 |
09:46 |
+0,120 |
+0,55% |
21,700 |
21,760 |
21,640 |
15.710,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,430 |
09:50 |
-0,050 |
-0,22% |
22,420 |
22,460 |
22,480 |
35.009,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
108,700 |
09:38 |
+0,800 |
+0,74% |
108,600 |
108,900 |
107,900 |
2.352,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,360 |
09:51 |
-0,200 |
-1,37% |
14,320 |
14,400 |
14,560 |
8.426,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,000 |
09:48 |
-0,840 |
-1,79% |
45,940 |
46,020 |
46,840 |
9.204,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,900 |
09:50 |
-0,800 |
-0,35% |
227,900 |
228,100 |
228,700 |
1.597,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,420 |
09:52 |
-0,380 |
-2,75% |
13,410 |
13,430 |
13,800 |
78.101,00 |
|
