| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.830,69 |
13:19 |
-99,29 |
-1,00% |
- |
- |
9.929,98 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.014,47 |
03.06. |
+24,16 |
+0,61% |
- |
- |
4.014,47 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
17,700 |
12:17 |
-0,020 |
-0,11% |
17,720 |
17,740 |
17,720 |
27.985,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
231,200 |
13:17 |
-1,700 |
-0,73% |
231,100 |
231,200 |
232,900 |
82.333,00 |
|
|
AIRBUS SE |
938914 |
154,440 |
13:18 |
-0,680 |
-0,44% |
154,380 |
154,420 |
155,120 |
99.000,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,200 |
13:16 |
-0,080 |
-0,38% |
21,190 |
21,210 |
21,280 |
171.562,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
261,500 |
13:19 |
-9,300 |
-3,43% |
261,400 |
261,500 |
270,800 |
647.376,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,188 |
08:20 |
-0,001 |
-0,05% |
2,196 |
2,201 |
2,189 |
0,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
229,000 |
11:53 |
-2,000 |
-0,87% |
228,500 |
230,500 |
231,000 |
1.143,00 |
|
|
AURUBIS AG |
676650 |
75,600 |
13:13 |
-0,800 |
-1,05% |
75,500 |
75,600 |
76,400 |
65.605,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
47,150 |
13:18 |
-0,785 |
-1,64% |
47,135 |
47,150 |
47,935 |
791.292,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,330 |
13:19 |
-0,295 |
-1,03% |
28,325 |
28,340 |
28,625 |
1,55 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
44,920 |
13:16 |
-0,540 |
-1,19% |
44,900 |
44,940 |
45,460 |
21.762,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,840 |
13:10 |
+0,060 |
+0,18% |
32,800 |
32,880 |
32,780 |
27.534,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,850 |
13:19 |
+1,250 |
+0,86% |
145,800 |
145,900 |
144,600 |
66.073,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,200 |
13:17 |
+0,200 |
+0,40% |
50,200 |
50,400 |
50,000 |
11.954,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,620 |
13:19 |
-1,640 |
-1,76% |
91,600 |
91,620 |
93,260 |
247.463,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,640 |
13:19 |
-0,240 |
-0,37% |
64,620 |
64,660 |
64,880 |
73.385,00 |
|
|
CANCOM SE O.N. |
541910 |
31,180 |
13:10 |
+0,140 |
+0,45% |
31,160 |
31,260 |
31,040 |
17.675,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
83,000 |
13:15 |
-0,850 |
-1,01% |
83,000 |
83,050 |
83,850 |
60.694,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,975 |
13:16 |
-0,410 |
-2,66% |
14,975 |
14,985 |
15,385 |
3,59 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,020 |
13:12 |
-0,360 |
-1,31% |
27,000 |
27,080 |
27,380 |
18.245,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,740 |
13:19 |
-0,580 |
-0,93% |
61,720 |
61,760 |
62,320 |
180.326,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,710 |
13:17 |
-0,550 |
-1,12% |
48,720 |
48,740 |
49,260 |
165.616,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,150 |
13:16 |
-1,350 |
-1,72% |
77,100 |
77,200 |
78,500 |
30.114,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,620 |
12:36 |
-0,750 |
-1,90% |
38,600 |
38,620 |
39,370 |
1.791,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,600 |
13:19 |
-0,560 |
-1,92% |
28,570 |
28,590 |
29,160 |
291.345,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,460 |
13:19 |
-0,660 |
-0,86% |
76,440 |
76,500 |
77,120 |
199.068,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,178 |
13:19 |
-0,184 |
-1,20% |
15,176 |
15,178 |
15,362 |
2,52 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,800 |
13:19 |
+1,350 |
+0,74% |
184,750 |
184,850 |
183,450 |
58.626,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,870 |
13:16 |
+0,220 |
+0,57% |
38,860 |
38,870 |
38,650 |
1,09 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
22,210 |
13:18 |
-0,430 |
-1,90% |
22,200 |
22,210 |
22,640 |
5,50 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,525 |
13:18 |
+0,080 |
+0,64% |
12,520 |
12,525 |
12,445 |
995.927,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,020 |
13:16 |
+1,560 |
+3,36% |
48,000 |
48,120 |
46,460 |
26.792,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,080 |
13:02 |
-0,050 |
-0,29% |
17,080 |
17,100 |
17,130 |
79.551,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,900 |
08:01 |
+0,900 |
+1,27% |
71,600 |
71,700 |
71,000 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,700 |
13:18 |
-0,240 |
-1,20% |
19,695 |
19,710 |
19,940 |
337.488,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,875 |
13:13 |
-0,160 |
-1,77% |
8,865 |
8,875 |
9,035 |
502.186,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,270 |
13:16 |
+0,020 |
+0,05% |
39,270 |
39,300 |
39,250 |
34.106,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,000 |
13:19 |
-0,700 |
-1,30% |
52,950 |
53,000 |
53,700 |
39.241,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,200 |
13:18 |
+0,700 |
+2,86% |
25,180 |
25,220 |
24,500 |
358.262,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,210 |
13:18 |
+0,040 |
+0,14% |
29,200 |
29,220 |
29,170 |
357.285,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,800 |
13:19 |
+0,060 |
+0,13% |
44,760 |
44,820 |
44,740 |
19.891,00 |
|
|
GEA GROUP AG |
660200 |
37,480 |
13:17 |
-0,220 |
-0,58% |
37,460 |
37,500 |
37,700 |
39.302,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
106,600 |
13:02 |
-1,100 |
-1,02% |
106,500 |
106,700 |
107,700 |
13.800,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,700 |
13:12 |
-4,100 |
-1,76% |
228,600 |
228,800 |
232,800 |
46.096,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
93,960 |
13:18 |
-1,920 |
-2,00% |
93,940 |
93,980 |
95,880 |
123.592,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,700 |
11:42 |
-1,200 |
-1,41% |
83,500 |
83,700 |
84,900 |
1.117,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,630 |
13:19 |
-0,020 |
-0,35% |
5,626 |
5,634 |
5,650 |
770.336,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,800 |
13:19 |
+0,260 |
+0,31% |
82,760 |
82,800 |
82,540 |
86.850,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,180 |
12:31 |
-0,360 |
-0,96% |
37,220 |
37,260 |
37,540 |
155,00 |
|
|
HOCHTIEF AG |
607000 |
100,200 |
13:17 |
-1,400 |
-1,38% |
100,100 |
100,300 |
101,600 |
8.773,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,870 |
13:17 |
-0,330 |
-0,68% |
47,830 |
47,890 |
48,200 |
52.284,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,050 |
13:17 |
+0,130 |
+0,35% |
37,045 |
37,055 |
36,920 |
984.028,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,000 |
13:09 |
-0,080 |
-0,28% |
28,020 |
28,060 |
28,080 |
27.763,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,980 |
13:16 |
-0,680 |
-1,91% |
34,840 |
35,000 |
35,660 |
9.008,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,270 |
13:19 |
-0,280 |
-2,07% |
13,265 |
13,275 |
13,550 |
388.215,00 |
|
|
KION GROUP AG |
KGX888 |
42,380 |
11:15 |
-0,520 |
-1,21% |
42,070 |
42,110 |
42,900 |
3,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,600 |
13:16 |
-0,150 |
-0,21% |
70,500 |
70,650 |
70,750 |
6.729,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,740 |
13:05 |
-0,200 |
-0,91% |
21,720 |
21,760 |
21,940 |
29.559,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
125,600 |
13:09 |
-0,400 |
-0,32% |
125,400 |
125,800 |
126,000 |
1.034,00 |
|
|
LANXESS AG |
547040 |
23,830 |
13:18 |
-0,970 |
-3,91% |
23,810 |
23,830 |
24,800 |
159.137,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,200 |
13:18 |
-0,660 |
-0,80% |
82,160 |
82,240 |
82,860 |
10.819,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,298 |
13:19 |
-0,152 |
-2,36% |
6,294 |
6,298 |
6,450 |
3,52 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,350 |
13:18 |
-0,980 |
-1,48% |
65,340 |
65,360 |
66,330 |
1,07 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
167,550 |
13:17 |
+0,100 |
+0,06% |
167,500 |
167,600 |
167,450 |
46.394,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
13:02 |
-0,750 |
-1,09% |
67,950 |
68,200 |
68,650 |
959,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,400 |
13:16 |
-0,600 |
-0,26% |
227,400 |
227,500 |
228,000 |
14.697,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
452,500 |
13:18 |
-5,600 |
-1,22% |
452,400 |
452,600 |
458,100 |
61.925,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,850 |
12:11 |
+0,500 |
+0,62% |
80,600 |
80,700 |
80,350 |
200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
87,200 |
13:16 |
-0,350 |
-0,40% |
87,200 |
87,300 |
87,550 |
29.587,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,320 |
13:14 |
-0,360 |
-2,45% |
14,310 |
14,330 |
14,680 |
103.036,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,700 |
13:04 |
-0,140 |
-0,94% |
14,700 |
14,720 |
14,840 |
15.458,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,870 |
13:19 |
-0,570 |
-1,13% |
49,860 |
49,880 |
50,440 |
249.162,00 |
|
|
PUMA SE |
696960 |
47,150 |
13:18 |
-1,000 |
-2,08% |
47,130 |
47,160 |
48,150 |
94.072,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,090 |
13:17 |
+0,080 |
+0,20% |
40,085 |
40,100 |
40,010 |
70.286,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,200 |
13:14 |
-2,500 |
-2,12% |
115,100 |
115,300 |
117,700 |
20.238,00 |
|
|
RHEINMETALL AG |
703000 |
525,800 |
13:18 |
-9,200 |
-1,72% |
525,600 |
526,000 |
535,000 |
150.415,00 |
|
|
RTL GROUP |
861149 |
30,900 |
12:36 |
-0,200 |
-0,64% |
30,800 |
30,900 |
31,100 |
810,00 |
|
|
RWE AG INH O.N. |
703712 |
35,550 |
13:19 |
-0,090 |
-0,25% |
35,550 |
35,560 |
35,640 |
448.982,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
168,240 |
13:19 |
-0,020 |
-0,01% |
168,260 |
168,280 |
168,260 |
359.904,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
238,100 |
13:19 |
-1,200 |
-0,50% |
238,000 |
238,300 |
239,300 |
13.593,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,500 |
13:16 |
-0,750 |
-1,07% |
69,400 |
69,500 |
70,250 |
14.239,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,760 |
13:18 |
-2,400 |
-1,35% |
175,740 |
175,760 |
178,160 |
405.708,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,070 |
13:19 |
-1,290 |
-5,09% |
24,050 |
24,070 |
25,360 |
3,13 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,240 |
13:18 |
+0,300 |
+0,57% |
53,220 |
53,260 |
52,940 |
65.142,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,400 |
13:17 |
-1,700 |
-2,29% |
72,300 |
72,450 |
74,100 |
14.045,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,050 |
13:16 |
-1,200 |
-1,57% |
74,950 |
75,100 |
76,250 |
36.767,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,400 |
13:14 |
-1,200 |
-2,52% |
46,380 |
46,480 |
47,600 |
64.704,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
13:02 |
-0,500 |
-0,87% |
57,100 |
57,300 |
57,700 |
10.100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
66,400 |
13:19 |
+0,900 |
+1,37% |
66,300 |
66,400 |
65,500 |
25.418,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,700 |
13:16 |
-0,300 |
-0,56% |
53,700 |
53,800 |
54,000 |
10.797,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,950 |
13:16 |
+1,000 |
+0,92% |
109,900 |
109,950 |
108,950 |
45.134,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,310 |
13:02 |
-0,210 |
-1,45% |
14,310 |
14,330 |
14,520 |
65.000,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,850 |
08:10 |
-0,450 |
-0,61% |
73,550 |
73,650 |
74,300 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,495 |
13:18 |
-0,145 |
-1,25% |
11,485 |
11,495 |
11,640 |
121.813,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,499 |
13:18 |
-0,117 |
-2,53% |
4,499 |
4,501 |
4,616 |
1,53 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
22,780 |
13:02 |
-0,200 |
-0,87% |
22,760 |
22,800 |
22,980 |
32.314,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,550 |
13:18 |
-1,400 |
-1,22% |
113,550 |
113,600 |
114,950 |
343.331,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,960 |
13:18 |
-0,050 |
-0,17% |
28,950 |
28,960 |
29,010 |
418.520,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
99,960 |
13:18 |
±0,000 |
±0,00% |
99,880 |
99,980 |
99,960 |
35.115,00 |
|
|
ZALANDO SE |
ZAL111 |
24,220 |
12:39 |
-0,170 |
-0,70% |
24,270 |
24,290 |
24,390 |
50,00 |
|
