| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.899,37 |
16:59 |
+76,01 |
+0,77% |
- |
- |
9.823,36 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.971,37 |
04.06. |
-43,10 |
-1,07% |
- |
- |
3.971,37 |
-- |
 |
|
ZALANDO SE |
ZAL111 |
23,900 |
17:00 |
-0,370 |
-1,52% |
23,920 |
23,930 |
24,270 |
700,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,800 |
16:58 |
-0,200 |
-0,20% |
100,700 |
100,800 |
101,000 |
65.318,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,360 |
16:58 |
-0,030 |
-0,10% |
29,350 |
29,370 |
29,390 |
1,18 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,800 |
16:58 |
-0,300 |
-0,26% |
113,750 |
113,850 |
114,100 |
377.000,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,660 |
16:58 |
±0,000 |
±0,00% |
22,640 |
22,680 |
22,660 |
22.717,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,495 |
16:57 |
+0,002 |
+0,04% |
4,493 |
4,496 |
4,493 |
2,52 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,510 |
16:58 |
+0,035 |
+0,30% |
11,505 |
11,515 |
11,475 |
134.757,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,850 |
15:22 |
+1,000 |
+1,35% |
74,500 |
74,600 |
73,850 |
201,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
14,440 |
16:57 |
-0,130 |
-0,89% |
14,430 |
14,450 |
14,570 |
74.912,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,600 |
16:57 |
-0,100 |
-0,09% |
110,450 |
110,500 |
110,700 |
208.275,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
57,600 |
16:58 |
+3,400 |
+6,27% |
57,400 |
57,600 |
54,200 |
55.477,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,550 |
16:57 |
+0,050 |
+0,08% |
66,500 |
66,600 |
66,500 |
14.432,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
16:33 |
-0,200 |
-0,35% |
57,200 |
57,400 |
57,400 |
5.451,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,620 |
16:58 |
+1,280 |
+2,76% |
47,580 |
47,640 |
46,340 |
49.636,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,500 |
16:58 |
+0,700 |
+0,92% |
76,450 |
76,600 |
75,800 |
27.949,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,950 |
16:57 |
+1,050 |
+1,46% |
72,900 |
73,050 |
71,900 |
16.616,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,560 |
16:59 |
+0,340 |
+0,63% |
54,540 |
54,560 |
54,220 |
146.489,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,910 |
16:58 |
±0,000 |
±0,00% |
23,900 |
23,920 |
23,910 |
1,83 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
178,200 |
16:59 |
+3,920 |
+2,25% |
178,200 |
178,240 |
174,280 |
420.268,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,700 |
16:57 |
+1,550 |
+2,21% |
71,700 |
71,750 |
70,150 |
42.197,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
245,900 |
16:57 |
+9,800 |
+4,15% |
245,800 |
246,000 |
236,100 |
43.021,00 |
|
|
SAP SE O.N. |
716460 |
171,660 |
16:59 |
+3,060 |
+1,81% |
171,640 |
171,660 |
168,600 |
701.436,00 |
|
|
RWE AG INH O.N. |
703712 |
35,170 |
16:59 |
-0,400 |
-1,12% |
35,150 |
35,170 |
35,570 |
1,23 Mio. |
|
|
RTL GROUP |
861149 |
30,900 |
16:40 |
-0,200 |
-0,64% |
30,950 |
31,050 |
31,100 |
3.367,00 |
|
|
RHEINMETALL AG |
703000 |
523,000 |
16:59 |
+6,000 |
+1,16% |
523,000 |
523,200 |
517,000 |
76.766,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,200 |
16:58 |
+1,900 |
+1,66% |
116,000 |
116,200 |
114,300 |
35.631,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,655 |
16:59 |
+0,425 |
+1,06% |
40,645 |
40,660 |
40,230 |
130.279,00 |
|
|
PUMA SE |
696960 |
46,940 |
16:58 |
-0,650 |
-1,37% |
46,920 |
46,940 |
47,590 |
122.971,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,140 |
16:57 |
-0,040 |
-0,08% |
50,100 |
50,140 |
50,180 |
325.232,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,820 |
16:44 |
+0,040 |
+0,27% |
14,780 |
14,820 |
14,780 |
14.814,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,380 |
16:50 |
-0,020 |
-0,14% |
14,370 |
14,390 |
14,400 |
242.370,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,350 |
16:58 |
+4,750 |
+5,48% |
91,350 |
91,400 |
86,600 |
43.585,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
79,450 |
08:02 |
-1,400 |
-1,73% |
80,800 |
80,900 |
80,850 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
455,400 |
16:58 |
+4,600 |
+1,02% |
455,300 |
455,400 |
450,800 |
127.848,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,100 |
16:58 |
+1,100 |
+0,48% |
229,000 |
229,100 |
228,000 |
16.605,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
16:52 |
+0,100 |
+0,15% |
67,700 |
67,850 |
67,700 |
55.704,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,100 |
16:58 |
+4,750 |
+2,86% |
171,050 |
171,150 |
166,350 |
105.702,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,400 |
16:59 |
-0,130 |
-0,20% |
65,390 |
65,410 |
65,530 |
1,99 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,354 |
16:58 |
+0,026 |
+0,41% |
6,354 |
6,358 |
6,328 |
4,27 Mio. |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,220 |
16:58 |
-0,020 |
-0,02% |
83,200 |
83,260 |
83,240 |
62.040,00 |
|
|
LANXESS AG |
547040 |
23,780 |
16:58 |
-0,180 |
-0,75% |
23,770 |
23,800 |
23,960 |
121.200,00 |
|
|
KRONES AG O.N. |
633500 |
125,400 |
16:50 |
-1,600 |
-1,26% |
125,200 |
125,600 |
127,000 |
8.630,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,240 |
16:51 |
+0,400 |
+1,83% |
22,240 |
22,280 |
21,840 |
105.689,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,100 |
16:56 |
+1,350 |
+1,91% |
72,050 |
72,150 |
70,750 |
45.784,00 |
|
|
KION GROUP AG |
KGX888 |
42,220 |
16:51 |
-0,360 |
-0,85% |
42,260 |
42,300 |
42,580 |
100,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,070 |
16:58 |
-0,240 |
-1,80% |
13,065 |
13,075 |
13,310 |
470.758,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,040 |
16:53 |
+1,060 |
+3,03% |
36,020 |
36,080 |
34,980 |
45.609,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,940 |
16:54 |
+1,000 |
+3,58% |
28,920 |
28,960 |
27,940 |
60.447,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
37,420 |
16:58 |
+0,710 |
+1,93% |
37,415 |
37,420 |
36,710 |
1,80 Mio. |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,080 |
16:58 |
-0,400 |
-0,84% |
47,030 |
47,070 |
47,480 |
188.719,00 |
|
|
HOCHTIEF AG |
607000 |
100,500 |
16:56 |
+0,800 |
+0,80% |
100,500 |
100,700 |
99,700 |
14.519,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,860 |
15:48 |
-0,180 |
-0,49% |
36,760 |
36,780 |
37,040 |
290,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,040 |
16:57 |
-0,120 |
-0,14% |
83,020 |
83,040 |
83,160 |
77.836,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,612 |
16:58 |
-0,050 |
-0,88% |
5,610 |
5,612 |
5,662 |
1,09 Mio. |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,400 |
16:30 |
+0,400 |
+0,48% |
84,300 |
84,600 |
84,000 |
1.568,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,540 |
16:58 |
+0,240 |
+0,25% |
94,500 |
94,540 |
94,300 |
166.291,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,400 |
16:58 |
+2,000 |
+0,87% |
231,300 |
231,500 |
229,400 |
34.228,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
108,000 |
16:57 |
+1,300 |
+1,22% |
108,000 |
108,100 |
106,700 |
42.141,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
37,540 |
16:58 |
+0,060 |
+0,16% |
37,540 |
37,560 |
37,480 |
83.299,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,920 |
16:55 |
+0,060 |
+0,13% |
44,900 |
44,940 |
44,860 |
25.395,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,690 |
16:58 |
+0,500 |
+1,71% |
29,690 |
29,710 |
29,190 |
1,06 Mio. |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,520 |
16:59 |
+0,140 |
+0,55% |
25,520 |
25,540 |
25,380 |
227.868,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,700 |
16:59 |
-0,100 |
-0,19% |
53,650 |
53,750 |
53,800 |
59.772,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,230 |
16:58 |
+0,090 |
+0,23% |
39,220 |
39,240 |
39,140 |
77.992,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,020 |
16:57 |
+0,095 |
+1,06% |
9,015 |
9,030 |
8,925 |
480.076,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,600 |
16:58 |
-1,125 |
-5,70% |
18,590 |
18,605 |
19,725 |
668.864,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
70,900 |
16:49 |
-1,100 |
-1,53% |
70,800 |
71,000 |
72,000 |
201,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,110 |
16:54 |
+0,020 |
+0,12% |
17,110 |
17,130 |
17,090 |
167.212,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,040 |
16:58 |
±0,000 |
±0,00% |
48,000 |
48,080 |
48,040 |
17.986,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,585 |
16:58 |
+0,025 |
+0,20% |
12,580 |
12,590 |
12,560 |
1,67 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
22,610 |
16:59 |
+0,360 |
+1,62% |
22,600 |
22,610 |
22,250 |
7,71 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,130 |
16:59 |
+0,560 |
+1,45% |
39,120 |
39,130 |
38,570 |
1,19 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,350 |
16:58 |
+2,350 |
+1,26% |
188,250 |
188,350 |
186,000 |
92.979,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,990 |
16:59 |
-0,036 |
-0,24% |
14,988 |
14,992 |
15,026 |
3,25 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,900 |
16:58 |
-0,420 |
-0,55% |
75,880 |
75,920 |
76,320 |
286.005,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,420 |
16:58 |
-0,650 |
-2,24% |
28,380 |
28,430 |
29,070 |
282.050,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,620 |
16:03 |
+0,590 |
+1,51% |
39,560 |
39,570 |
39,030 |
2.301,00 |
|
|
CTS EVENTIM KGAA |
547030 |
78,850 |
16:57 |
+0,950 |
+1,22% |
78,800 |
78,900 |
77,900 |
43.718,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,090 |
16:57 |
-0,820 |
-1,68% |
48,060 |
48,080 |
48,910 |
249.951,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,100 |
16:57 |
-0,240 |
-0,38% |
62,080 |
62,120 |
62,340 |
120.525,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,360 |
16:43 |
+0,060 |
+0,22% |
27,300 |
27,360 |
27,300 |
12.996,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,735 |
16:58 |
-0,215 |
-1,44% |
14,730 |
14,740 |
14,950 |
2,86 Mio. |
|
|
CARL ZEISS MEDITEC AG |
531370 |
84,900 |
16:55 |
+0,900 |
+1,07% |
84,950 |
85,050 |
84,000 |
61.871,00 |
|
|
CANCOM SE O.N. |
541910 |
31,260 |
16:58 |
+0,260 |
+0,84% |
31,160 |
31,260 |
31,000 |
66.075,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,040 |
16:58 |
+0,580 |
+0,90% |
65,000 |
65,040 |
64,460 |
128.228,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,560 |
16:57 |
-0,480 |
-0,52% |
91,540 |
91,560 |
92,040 |
496.435,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,900 |
16:54 |
+0,600 |
+1,19% |
50,800 |
51,000 |
50,300 |
9.439,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,050 |
16:56 |
+0,150 |
+0,10% |
144,050 |
144,100 |
143,900 |
65.691,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,680 |
16:57 |
-0,340 |
-1,03% |
32,680 |
32,740 |
33,020 |
12.396,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,800 |
16:57 |
+0,700 |
+1,55% |
45,760 |
45,820 |
45,100 |
28.636,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,570 |
16:58 |
+0,235 |
+0,83% |
28,565 |
28,575 |
28,335 |
3,09 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
47,100 |
16:58 |
-0,255 |
-0,54% |
47,075 |
47,090 |
47,355 |
726.151,00 |
|
|
AURUBIS AG |
676650 |
73,200 |
16:56 |
-1,250 |
-1,68% |
73,150 |
73,250 |
74,450 |
98.483,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
231,000 |
16:39 |
±0,000 |
±0,00% |
230,000 |
231,000 |
231,000 |
1.296,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,200 |
15:44 |
+0,001 |
+0,05% |
2,207 |
2,209 |
2,199 |
3.750,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
262,300 |
16:58 |
+0,300 |
+0,11% |
262,200 |
262,300 |
262,000 |
337.193,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,960 |
16:59 |
+0,860 |
+4,08% |
21,930 |
21,960 |
21,100 |
346.562,00 |
|
|
AIRBUS SE |
938914 |
152,900 |
16:59 |
+0,280 |
+0,18% |
152,900 |
152,960 |
152,620 |
115.712,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
230,600 |
16:58 |
-1,800 |
-0,77% |
230,600 |
230,700 |
232,400 |
101.468,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,840 |
16:57 |
+0,100 |
+0,56% |
17,820 |
17,860 |
17,740 |
27.091,00 |
|
