| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.833,10 |
17:00 |
-96,88 |
-0,98% |
- |
- |
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 |
17,720 |
16:37 |
±0,000 |
±0,00% |
17,700 |
17,740 |
17,720 |
45.333,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,400 |
17:00 |
-0,500 |
-0,21% |
232,300 |
232,500 |
232,900 |
136.466,00 |
|
|
AIRBUS SE |
938914 |
152,960 |
17:00 |
-2,160 |
-1,39% |
152,940 |
152,980 |
155,120 |
229.486,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,000 |
17:00 |
-0,280 |
-1,32% |
20,990 |
21,010 |
21,280 |
376.184,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
262,800 |
17:00 |
-8,000 |
-2,95% |
262,700 |
262,800 |
270,800 |
984.164,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,230 |
16:02 |
+0,041 |
+1,87% |
2,197 |
2,199 |
2,189 |
5.100,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
230,000 |
16:58 |
-1,000 |
-0,43% |
228,500 |
230,000 |
231,000 |
2.415,00 |
|
|
AURUBIS AG |
676650 |
74,700 |
17:00 |
-1,700 |
-2,23% |
74,600 |
74,700 |
76,400 |
108.846,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
47,325 |
17:00 |
-0,610 |
-1,27% |
47,310 |
47,320 |
47,935 |
1,18 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,335 |
17:00 |
-0,290 |
-1,01% |
28,330 |
28,340 |
28,625 |
2,23 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
45,000 |
16:56 |
-0,460 |
-1,01% |
44,980 |
45,020 |
45,460 |
39.453,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,920 |
16:59 |
+0,140 |
+0,43% |
32,880 |
32,940 |
32,780 |
36.525,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,000 |
17:00 |
-0,600 |
-0,41% |
144,000 |
144,050 |
144,600 |
140.963,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,200 |
16:56 |
+0,200 |
+0,40% |
50,200 |
50,300 |
50,000 |
18.851,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,000 |
17:00 |
-1,260 |
-1,35% |
91,960 |
92,000 |
93,260 |
404.274,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,620 |
17:00 |
-0,260 |
-0,40% |
64,620 |
64,640 |
64,880 |
108.408,00 |
|
|
CANCOM SE O.N. |
541910 |
30,900 |
16:56 |
-0,140 |
-0,45% |
30,900 |
30,960 |
31,040 |
31.021,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
83,850 |
17:00 |
±0,000 |
±0,00% |
83,800 |
83,900 |
83,850 |
100.806,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,995 |
17:00 |
-0,390 |
-2,53% |
14,990 |
14,995 |
15,385 |
5,60 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,220 |
17:00 |
-0,160 |
-0,58% |
27,220 |
27,280 |
27,380 |
30.216,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,580 |
17:00 |
+0,260 |
+0,42% |
62,580 |
62,600 |
62,320 |
300.567,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,970 |
17:00 |
-0,290 |
-0,59% |
48,960 |
48,980 |
49,260 |
220.548,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,950 |
16:59 |
-0,550 |
-0,70% |
77,900 |
78,000 |
78,500 |
82.088,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,960 |
15:14 |
-0,410 |
-1,04% |
39,020 |
39,030 |
39,370 |
1.940,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,200 |
17:00 |
+0,040 |
+0,14% |
29,160 |
29,200 |
29,160 |
401.615,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,440 |
17:00 |
-0,680 |
-0,88% |
76,440 |
76,480 |
77,120 |
308.581,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,012 |
17:00 |
-0,350 |
-2,28% |
15,008 |
15,010 |
15,362 |
6,99 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,850 |
17:00 |
+2,400 |
+1,31% |
185,800 |
185,850 |
183,450 |
99.093,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,670 |
17:00 |
+0,020 |
+0,05% |
38,660 |
38,670 |
38,650 |
1,62 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
22,350 |
17:00 |
-0,290 |
-1,28% |
22,340 |
22,350 |
22,640 |
8,99 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,520 |
17:00 |
+0,075 |
+0,60% |
12,515 |
12,520 |
12,445 |
2,53 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,820 |
17:00 |
+1,360 |
+2,93% |
47,820 |
47,920 |
46,460 |
62.179,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
16:53 |
-0,040 |
-0,23% |
17,080 |
17,090 |
17,130 |
105.252,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,000 |
15:34 |
+1,000 |
+1,41% |
72,100 |
72,300 |
71,000 |
100,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,725 |
17:00 |
-0,215 |
-1,08% |
19,720 |
19,730 |
19,940 |
567.416,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,890 |
16:59 |
-0,145 |
-1,60% |
8,880 |
8,895 |
9,035 |
778.922,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,100 |
17:00 |
-0,150 |
-0,38% |
39,090 |
39,110 |
39,250 |
61.976,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,350 |
16:56 |
-0,350 |
-0,65% |
53,350 |
53,400 |
53,700 |
58.884,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,300 |
17:00 |
+0,800 |
+3,27% |
25,280 |
25,320 |
24,500 |
547.711,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,220 |
17:00 |
+0,050 |
+0,17% |
29,210 |
29,230 |
29,170 |
559.774,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,780 |
17:00 |
+0,040 |
+0,09% |
44,780 |
44,800 |
44,740 |
30.359,00 |
|
|
GEA GROUP AG |
660200 |
37,540 |
17:00 |
-0,160 |
-0,42% |
37,520 |
37,560 |
37,700 |
82.173,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
106,700 |
17:00 |
-1,000 |
-0,93% |
106,700 |
106,800 |
107,700 |
23.597,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
229,500 |
16:59 |
-3,300 |
-1,42% |
229,500 |
229,600 |
232,800 |
70.647,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,020 |
17:00 |
-1,860 |
-1,94% |
93,980 |
94,020 |
95,880 |
199.572,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,500 |
16:58 |
-1,400 |
-1,65% |
83,400 |
83,600 |
84,900 |
2.940,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,696 |
17:00 |
+0,046 |
+0,81% |
5,692 |
5,696 |
5,650 |
1,36 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,940 |
16:59 |
+0,400 |
+0,48% |
82,940 |
82,960 |
82,540 |
139.332,00 |
|
| | 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% |
36,880 |
36,920 |
37,540 |
155,00 |
|
|
HOCHTIEF AG |
607000 |
100,200 |
16:59 |
-1,400 |
-1,38% |
100,100 |
100,200 |
101,600 |
12.692,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,820 |
16:59 |
-0,380 |
-0,79% |
47,810 |
47,840 |
48,200 |
77.681,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,975 |
17:00 |
+0,055 |
+0,15% |
36,975 |
36,980 |
36,920 |
1,65 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,000 |
16:59 |
-0,080 |
-0,28% |
27,980 |
28,020 |
28,080 |
59.015,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,400 |
16:55 |
-0,260 |
-0,73% |
35,360 |
35,440 |
35,660 |
23.573,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,285 |
17:00 |
-0,265 |
-1,96% |
13,285 |
13,300 |
13,550 |
540.238,00 |
|
|
KION GROUP AG |
KGX888 |
42,380 |
11:15 |
-0,520 |
-1,21% |
42,730 |
42,760 |
42,900 |
3,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,750 |
16:59 |
±0,000 |
±0,00% |
70,750 |
70,800 |
70,750 |
18.724,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,800 |
17:00 |
-0,140 |
-0,64% |
21,780 |
21,820 |
21,940 |
84.836,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
127,200 |
17:00 |
+1,200 |
+0,95% |
127,200 |
127,400 |
126,000 |
5.082,00 |
|
|
LANXESS AG |
547040 |
23,920 |
17:00 |
-0,880 |
-3,55% |
23,910 |
23,920 |
24,800 |
335.560,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,060 |
16:59 |
+0,200 |
+0,24% |
83,040 |
83,100 |
82,860 |
32.764,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,326 |
17:00 |
-0,124 |
-1,92% |
6,324 |
6,328 |
6,450 |
6,36 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,460 |
17:00 |
-0,870 |
-1,31% |
65,450 |
65,470 |
66,330 |
2,06 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
166,500 |
16:59 |
-0,950 |
-0,57% |
166,500 |
166,600 |
167,450 |
98.168,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,950 |
16:51 |
-0,700 |
-1,02% |
67,950 |
68,150 |
68,650 |
24.565,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,700 |
17:00 |
-0,300 |
-0,13% |
227,700 |
227,800 |
228,000 |
25.771,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
451,100 |
17:00 |
-7,000 |
-1,53% |
451,000 |
451,200 |
458,100 |
117.811,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,850 |
12:11 |
+0,500 |
+0,62% |
80,350 |
80,600 |
80,350 |
200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
86,200 |
17:00 |
-1,350 |
-1,54% |
86,150 |
86,200 |
87,550 |
45.796,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,390 |
16:59 |
-0,290 |
-1,98% |
14,390 |
14,410 |
14,680 |
228.083,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,780 |
16:38 |
-0,060 |
-0,40% |
14,760 |
14,800 |
14,840 |
22.217,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,220 |
17:00 |
-0,220 |
-0,44% |
50,220 |
50,240 |
50,440 |
340.251,00 |
|
|
PUMA SE |
696960 |
47,680 |
16:59 |
-0,470 |
-0,98% |
47,660 |
47,690 |
48,150 |
242.551,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,150 |
17:00 |
+0,140 |
+0,35% |
40,145 |
40,155 |
40,010 |
235.397,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,400 |
16:58 |
-3,300 |
-2,80% |
114,300 |
114,500 |
117,700 |
34.242,00 |
|
|
RHEINMETALL AG |
703000 |
519,400 |
17:00 |
-15,600 |
-2,92% |
519,200 |
519,600 |
535,000 |
238.757,00 |
|
|
RTL GROUP |
861149 |
31,100 |
16:20 |
±0,000 |
±0,00% |
31,000 |
31,050 |
31,100 |
925,00 |
|
|
RWE AG INH O.N. |
703712 |
35,620 |
17:00 |
-0,020 |
-0,06% |
35,610 |
35,630 |
35,640 |
1,06 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
168,920 |
17:00 |
+0,660 |
+0,39% |
168,900 |
168,940 |
168,260 |
821.212,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
235,700 |
17:00 |
-3,600 |
-1,50% |
235,600 |
235,800 |
239,300 |
32.031,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,000 |
16:59 |
-0,250 |
-0,36% |
69,950 |
70,050 |
70,250 |
24.543,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,800 |
17:00 |
-3,360 |
-1,89% |
174,760 |
174,800 |
178,160 |
612.587,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,890 |
17:00 |
-1,470 |
-5,80% |
23,880 |
23,900 |
25,360 |
5,27 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,100 |
17:00 |
+1,160 |
+2,19% |
54,080 |
54,100 |
52,940 |
210.891,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,150 |
16:57 |
-1,950 |
-2,63% |
72,050 |
72,150 |
74,100 |
24.527,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,500 |
16:56 |
-0,750 |
-0,98% |
75,400 |
75,500 |
76,250 |
57.117,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,540 |
16:58 |
-1,060 |
-2,23% |
46,500 |
46,560 |
47,600 |
81.654,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,500 |
16:47 |
-0,200 |
-0,35% |
57,400 |
57,500 |
57,700 |
13.371,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
66,400 |
16:53 |
+0,900 |
+1,37% |
66,350 |
66,450 |
65,500 |
37.887,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,200 |
17:00 |
+0,200 |
+0,37% |
54,100 |
54,300 |
54,000 |
30.680,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,950 |
17:00 |
+1,000 |
+0,92% |
109,950 |
110,000 |
108,950 |
155.705,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,500 |
17:00 |
-0,020 |
-0,14% |
14,500 |
14,520 |
14,520 |
114.069,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,850 |
08:10 |
-0,450 |
-0,61% |
73,850 |
73,950 |
74,300 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,500 |
17:00 |
-0,140 |
-1,20% |
11,495 |
11,505 |
11,640 |
192.724,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,501 |
17:00 |
-0,115 |
-2,49% |
4,500 |
4,502 |
4,616 |
2,35 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
22,540 |
16:49 |
-0,440 |
-1,91% |
22,540 |
22,580 |
22,980 |
54.973,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,100 |
17:00 |
-0,850 |
-0,74% |
114,100 |
114,150 |
114,950 |
574.814,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,300 |
17:00 |
+0,290 |
+1,00% |
29,290 |
29,310 |
29,010 |
812.541,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
100,450 |
17:00 |
+0,490 |
+0,49% |
100,400 |
100,500 |
99,960 |
103.055,00 |
|
|
ZALANDO SE |
ZAL111 |
24,220 |
12:39 |
-0,170 |
-0,70% |
24,370 |
24,380 |
24,390 |
50,00 |
|
