| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.870,22 |
31.05. |
+1,45 |
+0,01% |
- |
- |
9.868,77 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.990,31 |
31.05. |
+0,58 |
+0,01% |
- |
- |
3.989,73 |
-- |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,660 |
31.05. / 17:36 |
+0,270 |
+0,70% |
0,000 |
0,000 |
38,390 |
17,40 Mio. |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,226 |
31.05. / 17:35 |
-0,204 |
-1,32% |
0,000 |
0,000 |
15,430 |
15,45 Mio. |
 |
|
DT.TELEKOM AG NA |
555750 |
22,290 |
31.05. / 17:36 |
+0,280 |
+1,27% |
0,000 |
0,000 |
22,010 |
13,30 Mio. |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,820 |
31.05. / 17:44 |
-1,210 |
-4,65% |
0,000 |
24,830 |
26,030 |
12,05 Mio. |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,800 |
31.05. / 17:41 |
+0,590 |
+2,09% |
0,000 |
0,000 |
28,210 |
10,95 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,422 |
31.05. / 17:36 |
+0,100 |
+1,58% |
0,000 |
0,000 |
6,322 |
10,00 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,280 |
31.05. / 17:35 |
+0,025 |
+0,20% |
12,235 |
0,000 |
12,255 |
9,54 Mio. |
|
|
COMMERZBANK AG |
CBK100 |
15,540 |
31.05. / 17:42 |
-0,165 |
-1,05% |
0,000 |
0,000 |
15,705 |
7,66 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
36,825 |
31.05. / 17:35 |
-0,260 |
-0,70% |
36,775 |
0,000 |
37,085 |
6,94 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,240 |
31.05. / 17:36 |
+0,185 |
+0,66% |
0,000 |
28,260 |
28,055 |
5,10 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,400 |
31.05. / 17:35 |
+0,470 |
+0,71% |
0,000 |
0,000 |
65,930 |
4,26 Mio. |
|
|
CTS EVENTIM KGAA |
547030 |
79,400 |
31.05. / 17:35 |
-2,000 |
-2,46% |
80,100 |
0,000 |
81,400 |
4,12 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
48,410 |
31.05. / 17:35 |
+0,330 |
+0,69% |
0,000 |
0,000 |
48,080 |
4,06 Mio. |
|
|
SAP SE O.N. |
716460 |
165,960 |
31.05. / 17:36 |
-2,620 |
-1,55% |
0,000 |
166,160 |
168,580 |
3,85 Mio. |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,526 |
31.05. / 17:35 |
-0,022 |
-0,48% |
0,000 |
0,000 |
4,548 |
3,28 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,170 |
31.05. / 17:36 |
-0,070 |
-0,35% |
0,000 |
0,000 |
20,240 |
2,85 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,498 |
31.05. / 17:35 |
-0,076 |
-1,36% |
0,000 |
0,000 |
5,574 |
2,71 Mio. |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,180 |
31.05. / 17:36 |
+0,580 |
+0,63% |
0,000 |
0,000 |
92,600 |
2,49 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RWE AG INH O.N. |
703712 |
34,840 |
31.05. / 17:35 |
+0,020 |
+0,06% |
34,860 |
0,000 |
34,820 |
2,48 Mio. |
|
|
SIEMENS AG NA O.N. |
723610 |
176,260 |
31.05. / 17:35 |
+0,140 |
+0,08% |
175,920 |
0,000 |
176,120 |
2,25 Mio. |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,370 |
31.05. / 17:37 |
+0,095 |
+0,24% |
0,000 |
0,000 |
39,275 |
2,13 Mio. |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,280 |
31.05. / 17:35 |
+0,250 |
+0,86% |
0,000 |
0,000 |
29,030 |
2,01 Mio. |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,910 |
31.05. / 17:40 |
-0,320 |
-1,13% |
0,000 |
0,000 |
28,230 |
1,82 Mio. |
|
|
ALLIANZ SE NA O.N. |
840400 |
268,300 |
31.05. / 17:43 |
+2,600 |
+0,98% |
267,600 |
0,000 |
265,700 |
1,73 Mio. |
|
|
COVESTRO AG O.N. |
606214 |
49,390 |
31.05. / 17:35 |
-0,170 |
-0,34% |
0,000 |
49,500 |
49,560 |
1,56 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
115,000 |
31.05. / 17:41 |
+0,500 |
+0,44% |
0,000 |
0,000 |
114,500 |
1,53 Mio. |
|
|
GEA GROUP AG |
660200 |
38,280 |
31.05. / 17:36 |
+0,280 |
+0,74% |
38,120 |
0,000 |
38,000 |
1,44 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,380 |
31.05. / 17:35 |
-0,080 |
-0,15% |
0,000 |
0,000 |
53,460 |
1,31 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
EVOTEC SE INH O.N. |
566480 |
8,655 |
31.05. / 17:35 |
+0,255 |
+3,04% |
0,000 |
0,000 |
8,400 |
1,31 Mio. |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,600 |
31.05. / 17:37 |
-1,000 |
-1,40% |
0,000 |
0,000 |
71,600 |
1,29 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,980 |
31.05. / 17:35 |
+0,500 |
+0,76% |
0,000 |
0,000 |
65,480 |
1,25 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,900 |
31.05. / 17:37 |
+0,840 |
+1,12% |
0,000 |
0,000 |
75,060 |
1,16 Mio. |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,720 |
31.05. / 17:35 |
-1,000 |
-1,03% |
0,000 |
95,760 |
96,720 |
1,13 Mio. |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,940 |
31.05. / 17:35 |
-0,620 |
-2,88% |
0,000 |
0,000 |
21,560 |
962.837,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,120 |
31.05. / 17:36 |
+0,460 |
+0,56% |
83,080 |
0,000 |
82,660 |
943.943,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,180 |
31.05. / 17:35 |
+0,120 |
+0,31% |
0,000 |
0,000 |
39,060 |
828.830,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,590 |
31.05. / 17:35 |
-0,080 |
-0,69% |
0,000 |
0,000 |
11,670 |
792.135,00 |
|
|
PUMA SE |
696960 |
47,550 |
31.05. / 17:35 |
-0,170 |
-0,36% |
0,000 |
0,000 |
47,720 |
787.997,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
K+S AG NA O.N. |
KSAG88 |
13,500 |
31.05. / 17:35 |
-0,150 |
-1,10% |
0,000 |
13,505 |
13,650 |
782.436,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
231,500 |
31.05. / 17:36 |
±0,000 |
±0,00% |
0,000 |
0,000 |
231,500 |
754.394,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,240 |
31.05. / 17:35 |
+0,600 |
+0,97% |
0,000 |
0,000 |
61,640 |
748.991,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
457,900 |
31.05. / 17:39 |
+3,300 |
+0,73% |
0,000 |
459,300 |
454,600 |
747.138,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,350 |
31.05. / 17:35 |
+0,050 |
+0,05% |
0,000 |
0,000 |
109,300 |
745.987,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,520 |
31.05. / 17:39 |
+0,420 |
+0,84% |
0,000 |
0,000 |
50,100 |
723.470,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,900 |
31.05. / 17:36 |
+3,200 |
+1,78% |
182,800 |
0,000 |
179,700 |
720.570,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,350 |
31.05. / 17:35 |
+1,300 |
+0,91% |
0,000 |
0,000 |
143,050 |
660.756,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,260 |
31.05. / 17:35 |
-0,040 |
-0,28% |
14,200 |
0,000 |
14,300 |
623.727,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,420 |
31.05. / 17:35 |
-0,210 |
-1,44% |
0,000 |
0,000 |
14,630 |
612.024,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
24,800 |
31.05. / 17:35 |
-0,210 |
-0,84% |
0,000 |
0,000 |
25,010 |
589.471,00 |
|
|
AIRBUS SE |
938914 |
155,900 |
31.05. / 17:37 |
-3,200 |
-2,01% |
0,000 |
0,000 |
159,100 |
569.766,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,500 |
31.05. / 17:35 |
+1,850 |
+1,12% |
0,000 |
166,950 |
164,650 |
568.222,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,980 |
31.05. / 17:35 |
+0,280 |
+1,18% |
23,980 |
24,000 |
23,700 |
558.776,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,200 |
31.05. / 17:35 |
-0,300 |
-0,43% |
68,900 |
0,000 |
69,500 |
519.394,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,710 |
31.05. / 17:35 |
+0,710 |
+1,48% |
48,510 |
0,000 |
48,000 |
457.933,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,640 |
31.05. / 17:37 |
-1,120 |
-2,45% |
0,000 |
0,000 |
45,760 |
437.007,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,820 |
31.05. / 17:35 |
-0,180 |
-0,82% |
0,000 |
0,000 |
22,000 |
430.070,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,140 |
31.05. / 17:35 |
+0,020 |
+0,12% |
0,000 |
0,000 |
17,120 |
418.151,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
84,650 |
31.05. / 17:35 |
-4,800 |
-5,37% |
0,000 |
0,000 |
89,450 |
412.286,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RHEINMETALL AG |
703000 |
527,800 |
31.05. / 17:35 |
+11,200 |
+2,17% |
0,000 |
0,000 |
516,600 |
363.709,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,500 |
31.05. / 17:35 |
-2,400 |
-1,04% |
0,000 |
0,000 |
230,900 |
351.308,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,240 |
31.05. / 17:36 |
-0,260 |
-0,32% |
80,760 |
0,000 |
81,500 |
319.326,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,550 |
31.05. / 17:35 |
-1,650 |
-1,94% |
0,000 |
83,550 |
85,200 |
304.946,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,200 |
31.05. / 17:35 |
+3,200 |
+1,42% |
0,000 |
0,000 |
225,000 |
295.782,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,100 |
31.05. / 17:35 |
+0,450 |
+0,85% |
53,050 |
53,150 |
52,650 |
294.267,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
241,500 |
31.05. / 17:36 |
+0,400 |
+0,17% |
0,000 |
0,000 |
241,100 |
243.057,00 |
|
|
AURUBIS AG |
676650 |
77,650 |
31.05. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
77,650 |
206.353,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,180 |
31.05. / 17:35 |
-2,220 |
-4,40% |
48,200 |
0,000 |
50,400 |
196.266,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
105,000 |
31.05. / 17:35 |
+2,400 |
+2,34% |
0,000 |
0,000 |
102,600 |
176.764,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,440 |
31.05. / 17:35 |
+0,020 |
+0,05% |
0,000 |
0,000 |
44,420 |
160.862,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,650 |
31.05. / 17:35 |
+0,600 |
+0,88% |
0,000 |
68,200 |
68,050 |
151.588,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,720 |
31.05. / 17:35 |
-0,060 |
-0,28% |
21,680 |
0,000 |
21,780 |
151.238,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,600 |
31.05. / 17:35 |
-0,400 |
-0,73% |
0,000 |
54,400 |
55,000 |
132.723,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,380 |
31.05. / 17:35 |
+0,200 |
+0,74% |
27,300 |
0,000 |
27,180 |
120.674,00 |
|
|
CANCOM SE O.N. |
541910 |
30,800 |
31.05. / 17:35 |
+0,220 |
+0,72% |
0,000 |
0,000 |
30,580 |
120.509,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,500 |
31.05. / 17:35 |
-1,200 |
-1,04% |
113,700 |
0,000 |
115,700 |
117.620,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,840 |
31.05. / 17:35 |
-0,100 |
-0,28% |
0,000 |
35,980 |
35,940 |
109.548,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,200 |
31.05. / 17:35 |
+0,100 |
+0,20% |
0,000 |
50,100 |
50,100 |
103.260,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,400 |
31.05. / 17:35 |
+0,150 |
+0,20% |
0,000 |
75,850 |
75,250 |
90.722,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,700 |
31.05. / 17:35 |
+0,320 |
+1,17% |
0,000 |
0,000 |
27,380 |
79.977,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,920 |
31.05. / 17:35 |
+0,040 |
+0,27% |
0,000 |
0,000 |
14,880 |
78.797,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,900 |
31.05. / 17:35 |
-0,800 |
-0,78% |
101,850 |
101,950 |
102,700 |
76.487,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,460 |
31.05. / 17:35 |
-0,040 |
-0,23% |
17,380 |
17,500 |
17,500 |
74.965,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,600 |
31.05. / 17:35 |
-0,500 |
-0,67% |
74,500 |
74,650 |
75,100 |
74.187,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,500 |
31.05. / 17:38 |
+0,450 |
+0,69% |
0,000 |
0,000 |
65,050 |
71.534,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,000 |
31.05. / 17:35 |
-0,300 |
-0,90% |
0,000 |
0,000 |
33,300 |
69.543,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,660 |
31.05. / 17:35 |
+0,600 |
+1,33% |
0,000 |
45,960 |
45,060 |
54.167,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,300 |
31.05. / 17:35 |
+0,300 |
+0,53% |
0,000 |
0,000 |
57,000 |
43.390,00 |
|
|
HOCHTIEF AG |
607000 |
100,100 |
31.05. / 17:35 |
-1,100 |
-1,09% |
0,000 |
100,200 |
101,200 |
39.150,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
126,000 |
31.05. / 17:35 |
+0,600 |
+0,48% |
0,000 |
126,600 |
125,400 |
32.519,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,110 |
31.05. / 09:02 |
-0,025 |
-1,17% |
0,000 |
0,000 |
2,135 |
16.290,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
232,500 |
31.05. / 17:35 |
+2,000 |
+0,87% |
229,000 |
0,000 |
230,500 |
12.418,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,000 |
31.05. / 17:35 |
+0,600 |
+0,71% |
84,700 |
0,000 |
84,400 |
10.824,00 |
|
|
RTL GROUP |
861149 |
30,700 |
31.05. / 19:50 |
+1,350 |
+4,60% |
0,000 |
0,000 |
29,350 |
3.034,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,200 |
31.05. / 20:08 |
+0,400 |
+1,09% |
0,000 |
0,000 |
36,800 |
2.630,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,280 |
31.05. / 17:35 |
+0,220 |
+0,56% |
0,000 |
0,000 |
39,060 |
1.585,00 |
|
|
ZALANDO SE |
ZAL111 |
24,000 |
31.05. / 09:09 |
-0,230 |
-0,95% |
0,000 |
0,000 |
24,230 |
400,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,600 |
31.05. / 16:40 |
+0,700 |
+0,96% |
0,000 |
0,000 |
72,900 |
227,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
31.05. / 08:14 |
+0,220 |
+0,51% |
0,000 |
0,000 |
43,190 |
12,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ENERGIEKONTOR O.N. |
531350 |
69,900 |
31.05. / 08:03 |
-0,900 |
-1,27% |
0,000 |
0,000 |
70,800 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,100 |
31.05. / 08:03 |
+0,300 |
+0,38% |
0,000 |
0,000 |
79,800 |
0,00 |
|
