| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.891,36 |
16:13 |
-49,79 |
-0,50% |
- |
- |
9.941,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.017,75 |
06.06. |
+12,00 |
+0,30% |
- |
- |
4.017,75 |
-- |
 |
|
RHEINMETALL AG |
703000 |
532,200 |
16:12 |
+8,400 |
+1,60% |
532,000 |
532,200 |
523,800 |
210.847,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,000 |
16:12 |
-0,700 |
-0,15% |
461,900 |
462,100 |
462,700 |
121.703,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
262,300 |
16:11 |
-1,600 |
-0,61% |
262,300 |
262,400 |
263,900 |
539.518,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
242,700 |
16:12 |
-7,200 |
-2,88% |
242,500 |
242,800 |
249,900 |
32.456,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
234,500 |
15:49 |
-2,500 |
-1,05% |
233,500 |
235,500 |
237,000 |
4.840,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,800 |
16:11 |
±0,000 |
±0,00% |
234,800 |
234,900 |
234,800 |
48.093,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,300 |
16:11 |
-0,900 |
-0,39% |
230,300 |
230,400 |
231,200 |
165.150,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,800 |
16:11 |
+2,100 |
+0,92% |
230,700 |
230,900 |
228,700 |
22.850,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,050 |
16:12 |
-0,450 |
-0,24% |
188,000 |
188,050 |
188,500 |
121.402,00 |
|
|
SAP SE O.N. |
716460 |
177,020 |
16:12 |
-0,700 |
-0,39% |
177,060 |
177,100 |
177,720 |
561.763,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,460 |
16:12 |
-1,220 |
-0,69% |
174,440 |
174,480 |
175,680 |
582.048,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,200 |
16:12 |
-0,700 |
-0,41% |
171,150 |
171,250 |
171,900 |
62.505,00 |
|
|
AIRBUS SE |
938914 |
150,520 |
16:12 |
-3,020 |
-1,97% |
150,520 |
150,560 |
153,540 |
256.527,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,950 |
16:12 |
+2,000 |
+1,40% |
144,900 |
145,000 |
142,950 |
72.279,00 |
|
|
KRONES AG O.N. |
633500 |
123,600 |
15:49 |
+0,200 |
+0,16% |
123,400 |
124,000 |
123,400 |
2.272,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,000 |
16:12 |
+0,800 |
+0,68% |
117,900 |
118,200 |
117,200 |
28.831,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
112,650 |
16:12 |
-0,800 |
-0,71% |
112,600 |
112,700 |
113,450 |
413.195,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,600 |
16:12 |
-0,100 |
-0,09% |
109,600 |
109,650 |
109,700 |
84.897,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
108,200 |
16:13 |
+0,100 |
+0,09% |
108,100 |
108,300 |
108,100 |
15.982,00 |
|
|
HOCHTIEF AG |
607000 |
99,750 |
16:11 |
-0,950 |
-0,94% |
99,750 |
99,850 |
100,700 |
17.394,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
99,160 |
16:11 |
-1,390 |
-1,38% |
99,100 |
99,240 |
100,550 |
42.180,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
94,050 |
16:12 |
-2,850 |
-2,94% |
93,950 |
94,100 |
96,900 |
35.579,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,060 |
16:12 |
+0,940 |
+0,99% |
96,060 |
96,100 |
95,120 |
129.225,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,200 |
16:12 |
-0,300 |
-0,33% |
91,160 |
91,200 |
91,500 |
345.656,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
85,350 |
16:12 |
-0,100 |
-0,12% |
85,250 |
85,350 |
85,450 |
40.354,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,400 |
15:50 |
-0,100 |
-0,12% |
84,300 |
84,600 |
84,500 |
1.038,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,400 |
16:13 |
+0,340 |
+0,40% |
84,380 |
84,420 |
84,060 |
110.073,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
81,600 |
08:43 |
+0,900 |
+1,12% |
81,750 |
82,150 |
80,700 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
77,100 |
16:12 |
-3,420 |
-4,25% |
77,040 |
77,100 |
80,520 |
168.656,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,350 |
16:11 |
+1,900 |
+2,36% |
82,350 |
82,400 |
80,450 |
42.903,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,200 |
16:12 |
-0,800 |
-1,05% |
75,100 |
75,250 |
76,000 |
34.397,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,860 |
16:12 |
+0,040 |
+0,05% |
75,800 |
75,860 |
75,820 |
278.058,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,450 |
13:33 |
-0,750 |
-1,00% |
75,100 |
75,200 |
75,200 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,100 |
16:11 |
+0,650 |
+0,87% |
75,100 |
75,300 |
74,450 |
23.430,00 |
|
|
AURUBIS AG |
676650 |
72,800 |
16:12 |
-1,500 |
-2,02% |
72,750 |
72,850 |
74,300 |
83.346,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,750 |
15:55 |
±0,000 |
±0,00% |
71,750 |
71,800 |
71,750 |
31.997,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,650 |
16:12 |
+0,400 |
+0,56% |
71,600 |
71,650 |
71,250 |
16.080,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,500 |
14:54 |
-2,700 |
-3,79% |
68,700 |
69,000 |
71,200 |
220,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
16:11 |
+0,150 |
+0,22% |
67,750 |
67,850 |
67,650 |
16.352,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,550 |
15:59 |
-1,500 |
-2,24% |
65,500 |
65,600 |
67,050 |
35.379,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,220 |
16:12 |
-0,560 |
-0,85% |
65,210 |
65,230 |
65,780 |
1,77 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,020 |
16:12 |
+0,260 |
+0,40% |
65,000 |
65,040 |
64,760 |
127.692,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,420 |
16:12 |
-0,080 |
-0,13% |
61,400 |
61,440 |
61,500 |
162.828,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
60,900 |
16:06 |
+2,800 |
+4,82% |
60,700 |
61,000 |
58,100 |
62.225,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,000 |
16:07 |
-0,700 |
-1,21% |
56,900 |
57,200 |
57,700 |
7.272,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
55,220 |
16:12 |
+0,160 |
+0,29% |
55,220 |
55,240 |
55,060 |
229.769,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,850 |
16:12 |
-0,100 |
-0,19% |
53,800 |
53,850 |
53,950 |
59.171,00 |
|
|
BILFINGER SE O.N. |
590900 |
51,400 |
16:11 |
+0,800 |
+1,58% |
51,300 |
51,500 |
50,600 |
28.498,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,720 |
16:12 |
-0,360 |
-0,72% |
49,710 |
49,730 |
50,080 |
302.891,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,280 |
16:12 |
-0,040 |
-0,08% |
48,180 |
48,300 |
48,320 |
23.155,00 |
|
|
PUMA SE |
696960 |
47,640 |
16:11 |
+0,080 |
+0,17% |
47,610 |
47,650 |
47,560 |
158.342,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,980 |
16:12 |
-0,580 |
-1,22% |
46,920 |
47,020 |
47,560 |
31.412,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,500 |
16:12 |
+1,300 |
+2,75% |
48,470 |
48,500 |
47,200 |
311.949,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,170 |
16:11 |
+0,050 |
+0,11% |
47,150 |
47,180 |
47,120 |
181.013,00 |
|
|
BASF SE NA O.N. |
BASF11 |
46,765 |
16:12 |
-0,215 |
-0,46% |
46,755 |
46,770 |
46,980 |
927.056,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,540 |
16:12 |
+0,240 |
+0,52% |
46,520 |
46,560 |
46,300 |
71.228,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,700 |
16:13 |
+0,100 |
+0,22% |
45,680 |
45,720 |
45,600 |
32.117,00 |
|
|
KION GROUP AG |
KGX888 |
40,800 |
14:44 |
-1,480 |
-3,50% |
41,180 |
41,220 |
42,280 |
2,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
41,185 |
16:12 |
+0,070 |
+0,17% |
41,165 |
41,185 |
41,115 |
225.863,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,380 |
15:52 |
-1,930 |
-4,79% |
38,420 |
38,430 |
40,310 |
3.748,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,550 |
16:12 |
-0,170 |
-0,43% |
39,540 |
39,560 |
39,720 |
917.636,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,690 |
16:12 |
+0,300 |
+0,76% |
39,690 |
39,710 |
39,390 |
69.131,00 |
|
|
GEA GROUP AG |
660200 |
37,900 |
16:11 |
+0,680 |
+1,83% |
37,900 |
37,940 |
37,220 |
101.970,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,960 |
16:08 |
-0,100 |
-0,27% |
36,980 |
37,000 |
37,060 |
3.148,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,990 |
16:12 |
+1,330 |
+3,63% |
37,985 |
38,000 |
36,660 |
2,00 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,000 |
16:01 |
-1,080 |
-2,99% |
35,000 |
35,080 |
36,080 |
24.862,00 |
|
|
RWE AG INH O.N. |
703712 |
34,090 |
16:13 |
-0,780 |
-2,24% |
34,080 |
34,100 |
34,870 |
1,66 Mio. |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,940 |
16:12 |
-2,860 |
-8,46% |
30,900 |
30,960 |
33,800 |
106.734,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
30,600 |
14:44 |
-0,650 |
-2,08% |
30,550 |
30,650 |
31,250 |
1.820,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,370 |
16:12 |
+0,010 |
+0,03% |
30,370 |
30,390 |
30,360 |
337.270,00 |
|
|
CANCOM SE O.N. |
541910 |
29,940 |
16:12 |
+0,180 |
+0,60% |
29,860 |
29,940 |
29,760 |
19.120,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,520 |
16:11 |
+0,060 |
+0,20% |
29,500 |
29,540 |
29,460 |
33.788,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,820 |
16:13 |
-1,940 |
-6,75% |
26,810 |
26,830 |
28,760 |
3,16 Mio. |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,300 |
16:11 |
-0,360 |
-1,26% |
28,280 |
28,310 |
28,660 |
225.321,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,985 |
16:12 |
-0,400 |
-1,41% |
27,985 |
28,000 |
28,385 |
1,73 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,020 |
15:56 |
-0,080 |
-0,30% |
27,000 |
27,080 |
27,100 |
35.042,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,340 |
16:12 |
-0,280 |
-1,09% |
25,320 |
25,360 |
25,620 |
235.435,00 |
|
|
ZALANDO SE |
ZAL111 |
24,080 |
11:09 |
-0,030 |
-0,12% |
23,620 |
23,640 |
24,110 |
220,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
23,280 |
16:08 |
-0,530 |
-2,23% |
23,230 |
23,270 |
23,810 |
233.327,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,580 |
16:10 |
-0,660 |
-2,84% |
22,540 |
22,580 |
23,240 |
71.288,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,040 |
16:13 |
-0,180 |
-0,78% |
23,030 |
23,050 |
23,220 |
3,76 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
22,580 |
16:11 |
-0,050 |
-0,22% |
22,580 |
22,590 |
22,630 |
3,17 Mio. |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,460 |
16:11 |
+0,010 |
+0,04% |
22,450 |
22,480 |
22,450 |
222.086,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,500 |
16:00 |
-0,580 |
-2,63% |
21,480 |
21,520 |
22,080 |
72.639,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,320 |
16:12 |
-0,260 |
-1,40% |
18,315 |
18,325 |
18,580 |
412.710,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,420 |
16:03 |
-0,080 |
-0,46% |
17,420 |
17,460 |
17,500 |
18.029,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,060 |
16:03 |
+0,030 |
+0,18% |
17,050 |
17,070 |
17,030 |
227.430,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,530 |
16:12 |
+0,245 |
+1,60% |
15,525 |
15,530 |
15,285 |
3,36 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,326 |
16:12 |
+0,062 |
+0,41% |
15,318 |
15,322 |
15,264 |
2,02 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,620 |
15:51 |
-0,040 |
-0,27% |
14,600 |
14,660 |
14,660 |
31.285,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,660 |
16:12 |
-0,370 |
-2,64% |
13,650 |
13,670 |
14,030 |
333.871,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,740 |
16:13 |
-0,170 |
-1,22% |
13,720 |
13,750 |
13,910 |
412.545,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,135 |
16:12 |
-0,005 |
-0,04% |
13,130 |
13,145 |
13,140 |
195.598,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,340 |
16:12 |
-0,230 |
-1,83% |
12,335 |
12,345 |
12,570 |
1,90 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,515 |
16:11 |
-0,050 |
-0,43% |
11,500 |
11,515 |
11,565 |
176.180,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,910 |
16:12 |
-0,080 |
-0,89% |
8,910 |
8,920 |
8,990 |
458.232,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,282 |
16:13 |
-0,062 |
-0,98% |
6,280 |
6,284 |
6,344 |
3,48 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,816 |
16:12 |
+0,116 |
+2,04% |
5,810 |
5,818 |
5,700 |
1,67 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,364 |
16:13 |
-0,108 |
-2,41% |
4,363 |
4,366 |
4,472 |
2,87 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,020 |
15:05 |
-0,071 |
-3,40% |
2,034 |
2,037 |
2,091 |
16.653,00 |
|
