| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.809,41 |
11:56 |
-120,57 |
-1,21% |
- |
- |
9.929,98 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.014,47 |
03.06. |
+24,16 |
+0,61% |
- |
- |
4.014,47 |
-- |
 |
|
AIRBUS SE |
938914 |
154,260 |
11:56 |
-0,860 |
-0,55% |
154,200 |
154,260 |
155,120 |
76.368,00 |
|
|
RTL GROUP |
861149 |
30,950 |
11:44 |
-0,150 |
-0,48% |
30,850 |
30,950 |
31,100 |
693,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
451,900 |
11:56 |
-6,200 |
-1,35% |
451,800 |
452,000 |
458,100 |
49.602,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
261,100 |
11:56 |
-9,700 |
-3,58% |
261,100 |
261,200 |
270,800 |
513.751,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
229,100 |
11:55 |
-3,700 |
-1,59% |
229,100 |
229,200 |
232,800 |
35.742,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,280 |
11:43 |
-0,240 |
-1,65% |
14,270 |
14,290 |
14,520 |
63.707,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,298 |
11:56 |
-0,152 |
-2,36% |
6,296 |
6,298 |
6,450 |
2,76 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,200 |
11:56 |
-1,750 |
-1,52% |
113,150 |
113,200 |
114,950 |
269.591,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,509 |
11:56 |
-0,107 |
-2,32% |
4,507 |
4,510 |
4,616 |
982.563,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,000 |
08:10 |
+0,500 |
+0,76% |
66,150 |
66,250 |
65,500 |
510,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,440 |
11:17 |
-3,360 |
-1,89% |
175,180 |
175,220 |
177,800 |
142,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,700 |
11:51 |
-0,550 |
-0,72% |
75,550 |
75,700 |
76,250 |
31.403,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
238,700 |
11:55 |
-0,600 |
-0,25% |
238,500 |
238,800 |
239,300 |
11.212,00 |
|
|
SAP SE O.N. |
716460 |
168,420 |
11:56 |
+0,160 |
+0,10% |
168,400 |
168,440 |
168,260 |
296.203,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,300 |
11:56 |
-1,030 |
-1,55% |
65,290 |
65,310 |
66,330 |
769.920,00 |
|
|
RWE AG INH O.N. |
703712 |
35,490 |
11:55 |
-0,150 |
-0,42% |
35,490 |
35,500 |
35,640 |
351.246,00 |
|
|
RHEINMETALL AG |
703000 |
523,400 |
11:56 |
-11,600 |
-2,17% |
523,200 |
523,600 |
535,000 |
110.286,00 |
|
|
PUMA SE |
696960 |
46,990 |
11:56 |
-1,160 |
-2,41% |
46,990 |
47,020 |
48,150 |
70.825,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
73,950 |
11:56 |
-2,450 |
-3,21% |
73,900 |
74,000 |
76,400 |
27.920,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
08:10 |
-0,300 |
-0,44% |
68,050 |
68,150 |
68,300 |
0,00 |
|
|
GEA GROUP AG |
660200 |
37,380 |
11:55 |
-0,320 |
-0,85% |
37,360 |
37,400 |
37,700 |
30.648,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,950 |
11:56 |
-0,500 |
-0,30% |
166,900 |
167,000 |
167,450 |
39.113,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,600 |
11:18 |
+2,350 |
+2,76% |
87,100 |
87,200 |
85,250 |
75,00 |
|
|
KRONES AG O.N. |
633500 |
125,400 |
11:56 |
-0,600 |
-0,48% |
125,200 |
125,600 |
126,000 |
764,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,925 |
11:56 |
+0,005 |
+0,01% |
36,925 |
36,940 |
36,920 |
808.682,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,880 |
11:49 |
-0,780 |
-2,19% |
34,740 |
34,940 |
35,660 |
8.320,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
11:49 |
-0,040 |
-0,23% |
17,090 |
17,120 |
17,130 |
72.636,00 |
|
|
HOCHTIEF AG |
607000 |
100,400 |
11:48 |
-1,200 |
-1,18% |
100,400 |
100,600 |
101,600 |
2.938,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,580 |
11:55 |
-0,680 |
-1,38% |
48,590 |
48,610 |
49,260 |
151.246,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,620 |
11:56 |
+0,080 |
+0,10% |
82,580 |
82,620 |
82,540 |
73.661,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,220 |
11:52 |
-1,660 |
-1,73% |
94,260 |
94,320 |
95,880 |
95.477,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,950 |
11:45 |
-0,050 |
-0,10% |
49,950 |
50,100 |
50,000 |
10.337,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,250 |
11:55 |
+0,800 |
+0,44% |
184,200 |
184,300 |
183,450 |
46.775,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,380 |
11:50 |
+0,130 |
+0,33% |
39,370 |
39,410 |
39,250 |
29.090,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,240 |
11:56 |
+0,070 |
+0,24% |
29,230 |
29,250 |
29,170 |
319.734,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,800 |
11:56 |
-0,900 |
-1,68% |
52,800 |
52,900 |
53,700 |
24.679,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,795 |
11:55 |
-0,240 |
-2,66% |
8,785 |
8,800 |
9,035 |
419.204,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,200 |
11:49 |
+0,740 |
+1,59% |
47,240 |
47,360 |
46,460 |
16.655,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,210 |
11:47 |
+0,050 |
+0,23% |
22,210 |
22,220 |
22,160 |
17.739,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,740 |
11:56 |
+0,090 |
+0,23% |
38,730 |
38,750 |
38,650 |
988.012,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,720 |
11:48 |
±0,000 |
±0,00% |
17,700 |
17,740 |
17,720 |
27.945,00 |
|
|
LANXESS AG |
547040 |
24,050 |
11:53 |
-0,750 |
-3,02% |
24,030 |
24,060 |
24,800 |
102.180,00 |
|
|
CTS EVENTIM KGAA |
547030 |
76,950 |
11:56 |
-1,550 |
-1,97% |
76,900 |
77,050 |
78,500 |
23.894,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,400 |
11:55 |
-0,920 |
-1,48% |
61,420 |
61,440 |
62,320 |
138.782,00 |
|
|
CANCOM SE O.N. |
541910 |
31,140 |
11:51 |
+0,100 |
+0,32% |
31,100 |
31,200 |
31,040 |
14.590,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
82,950 |
11:55 |
-0,900 |
-1,07% |
82,950 |
83,000 |
83,850 |
39.191,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,900 |
08:01 |
+0,900 |
+1,27% |
71,200 |
71,600 |
71,000 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,400 |
11:55 |
+0,800 |
+0,55% |
145,400 |
145,450 |
144,600 |
58.446,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,580 |
11:53 |
-1,580 |
-1,70% |
91,660 |
91,700 |
93,160 |
753,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,220 |
08:10 |
-0,180 |
-0,40% |
44,780 |
44,840 |
45,400 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,044 |
11:56 |
-0,318 |
-2,07% |
15,042 |
15,048 |
15,362 |
1,84 Mio. |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
229,000 |
11:53 |
-2,000 |
-0,87% |
229,000 |
230,500 |
231,000 |
1.143,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,780 |
11:52 |
-0,200 |
-0,87% |
22,760 |
22,800 |
22,980 |
26.453,00 |
|
|
ZALANDO SE |
ZAL111 |
24,300 |
08:02 |
-0,090 |
-0,37% |
24,110 |
24,120 |
24,390 |
0,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
98,600 |
10:23 |
-2,500 |
-2,47% |
98,480 |
98,580 |
101,100 |
230,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,700 |
11:55 |
-1,400 |
-1,89% |
72,650 |
72,750 |
74,100 |
6.892,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,850 |
08:10 |
-0,450 |
-0,61% |
73,550 |
73,650 |
74,300 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,450 |
11:55 |
+0,500 |
+0,46% |
109,400 |
109,500 |
108,950 |
38.586,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
08:03 |
+0,100 |
+0,18% |
57,000 |
57,200 |
57,100 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,900 |
11:54 |
-0,040 |
-0,08% |
52,900 |
52,920 |
52,940 |
53.492,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,790 |
11:56 |
-0,650 |
-1,29% |
49,790 |
49,820 |
50,440 |
212.833,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,640 |
11:56 |
-0,480 |
-0,62% |
76,600 |
76,660 |
77,120 |
167.900,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,960 |
11:56 |
-0,900 |
-1,09% |
81,920 |
81,980 |
82,860 |
8.188,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,485 |
08:45 |
-0,370 |
-2,67% |
13,160 |
13,195 |
13,855 |
380,00 |
|
|
KION GROUP AG |
KGX888 |
42,380 |
11:15 |
-0,520 |
-1,21% |
42,230 |
42,290 |
42,900 |
3,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,350 |
11:53 |
-0,400 |
-0,57% |
70,350 |
70,450 |
70,750 |
5.893,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,540 |
08:01 |
±0,000 |
±0,00% |
37,120 |
37,180 |
37,540 |
35,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,700 |
11:56 |
-0,240 |
-1,20% |
19,700 |
19,710 |
19,940 |
272.361,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,940 |
11:56 |
-1,420 |
-5,60% |
23,930 |
23,950 |
25,360 |
2,53 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,495 |
11:54 |
+0,050 |
+0,40% |
12,495 |
12,500 |
12,445 |
870.122,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,620 |
11:49 |
-0,750 |
-1,90% |
38,620 |
38,640 |
39,370 |
1.776,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,910 |
11:56 |
-0,475 |
-3,09% |
14,905 |
14,910 |
15,385 |
2,90 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,275 |
11:56 |
-0,350 |
-1,22% |
28,280 |
28,290 |
28,625 |
1,40 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
47,040 |
11:56 |
-0,895 |
-1,87% |
47,035 |
47,045 |
47,935 |
683.526,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,960 |
11:55 |
-0,050 |
-0,13% |
39,960 |
39,970 |
40,010 |
53.053,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,750 |
08:02 |
+0,400 |
+0,50% |
80,950 |
81,150 |
80,350 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,540 |
11:29 |
-0,200 |
-0,45% |
44,500 |
44,560 |
44,740 |
16.746,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,460 |
11:55 |
-0,180 |
-1,55% |
11,450 |
11,465 |
11,640 |
100.646,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,960 |
11:53 |
-0,120 |
-0,43% |
27,940 |
27,980 |
28,080 |
26.671,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,780 |
11:54 |
±0,000 |
±0,00% |
32,740 |
32,780 |
32,780 |
26.121,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,490 |
11:53 |
-0,670 |
-2,30% |
28,470 |
28,520 |
29,160 |
235.776,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,199 |
11:54 |
-0,001 |
-0,05% |
2,196 |
2,199 |
2,200 |
206.807,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,000 |
11:55 |
-2,700 |
-2,29% |
114,900 |
115,200 |
117,700 |
15.216,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
26,980 |
11:55 |
-0,400 |
-1,46% |
26,920 |
26,960 |
27,380 |
9.524,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,820 |
11:55 |
-0,380 |
-0,79% |
47,800 |
47,830 |
48,200 |
38.906,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,790 |
11:55 |
-0,220 |
-0,76% |
28,810 |
28,820 |
29,010 |
355.631,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,500 |
11:52 |
-0,500 |
-0,93% |
53,600 |
53,700 |
54,000 |
6.973,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,900 |
11:56 |
-2,000 |
-0,86% |
230,800 |
230,900 |
232,900 |
56.360,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,420 |
11:55 |
-0,460 |
-0,71% |
64,400 |
64,440 |
64,880 |
60.106,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,576 |
11:54 |
-0,074 |
-1,31% |
5,574 |
5,580 |
5,650 |
557.828,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,700 |
11:42 |
-1,200 |
-1,41% |
83,500 |
83,800 |
84,900 |
1.117,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,700 |
08:25 |
+0,400 |
+0,58% |
69,350 |
69,450 |
69,300 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,200 |
11:49 |
+0,700 |
+2,86% |
25,180 |
25,220 |
24,500 |
313.254,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,680 |
11:52 |
-0,260 |
-1,19% |
21,660 |
21,700 |
21,940 |
29.057,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,070 |
11:56 |
-0,210 |
-0,99% |
21,070 |
21,090 |
21,280 |
147.941,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
106,500 |
11:42 |
-1,200 |
-1,11% |
106,400 |
106,700 |
107,700 |
11.146,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,660 |
11:53 |
-0,180 |
-1,21% |
14,620 |
14,680 |
14,840 |
13.670,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,640 |
11:51 |
-0,960 |
-2,02% |
46,580 |
46,660 |
47,600 |
44.784,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,300 |
08:01 |
+0,300 |
+0,13% |
226,600 |
226,700 |
227,000 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,320 |
11:45 |
-0,360 |
-2,45% |
14,270 |
14,300 |
14,680 |
69.808,00 |
|
