| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.836,84 |
10:56 |
-93,14 |
-0,94% |
- |
- |
9.929,98 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.014,47 |
03.06. |
+24,16 |
+0,61% |
- |
- |
4.014,47 |
-- |
 |
|
AIRBUS SE |
938914 |
154,600 |
10:55 |
-0,520 |
-0,34% |
154,700 |
154,760 |
155,120 |
61.392,00 |
|
|
RTL GROUP |
861149 |
31,000 |
10:53 |
-0,100 |
-0,32% |
30,900 |
31,000 |
31,100 |
593,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
455,200 |
10:55 |
-2,900 |
-0,63% |
455,200 |
455,400 |
458,100 |
29.101,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,300 |
10:56 |
-7,500 |
-2,77% |
263,200 |
263,300 |
270,800 |
353.280,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,200 |
10:55 |
-1,600 |
-0,69% |
231,100 |
231,300 |
232,800 |
17.309,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,350 |
10:56 |
-0,170 |
-1,17% |
14,350 |
14,380 |
14,520 |
59.462,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,344 |
10:56 |
-0,106 |
-1,64% |
6,344 |
6,350 |
6,450 |
1,73 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,050 |
10:56 |
-1,900 |
-1,65% |
113,000 |
113,100 |
114,950 |
182.872,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,527 |
10:56 |
-0,089 |
-1,93% |
4,525 |
4,527 |
4,616 |
679.935,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,000 |
08:10 |
+0,500 |
+0,76% |
66,400 |
66,450 |
65,500 |
510,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,080 |
10:23 |
-1,720 |
-0,97% |
175,220 |
175,240 |
177,800 |
131,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,400 |
10:56 |
+0,150 |
+0,20% |
76,300 |
76,450 |
76,250 |
22.549,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
239,500 |
10:56 |
+0,200 |
+0,08% |
239,500 |
239,800 |
239,300 |
8.495,00 |
|
|
SAP SE O.N. |
716460 |
168,340 |
10:56 |
+0,080 |
+0,05% |
168,340 |
168,380 |
168,260 |
227.783,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,360 |
10:56 |
-0,970 |
-1,46% |
65,350 |
65,370 |
66,330 |
386.554,00 |
|
|
RWE AG INH O.N. |
703712 |
35,630 |
10:56 |
-0,010 |
-0,03% |
35,640 |
35,660 |
35,640 |
263.848,00 |
|
|
RHEINMETALL AG |
703000 |
526,600 |
10:56 |
-8,400 |
-1,57% |
526,600 |
527,000 |
535,000 |
68.444,00 |
|
|
PUMA SE |
696960 |
47,110 |
10:56 |
-1,040 |
-2,16% |
47,110 |
47,140 |
48,150 |
39.029,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
74,750 |
10:53 |
-1,650 |
-2,16% |
74,650 |
74,800 |
76,400 |
19.880,00 |
|
|
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 |
37,580 |
10:52 |
-0,120 |
-0,32% |
37,560 |
37,600 |
37,700 |
22.422,00 |
|
|
MERCK KGAA O.N. |
659990 |
168,000 |
10:55 |
+0,550 |
+0,33% |
167,950 |
168,050 |
167,450 |
19.816,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
86,900 |
08:10 |
+1,650 |
+1,94% |
87,800 |
87,950 |
85,250 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
125,000 |
10:51 |
-1,000 |
-0,79% |
124,800 |
125,200 |
126,000 |
542,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,935 |
10:56 |
+0,015 |
+0,04% |
36,960 |
36,975 |
36,920 |
675.223,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,060 |
10:55 |
-0,600 |
-1,68% |
35,000 |
35,160 |
35,660 |
4.243,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,150 |
10:51 |
+0,020 |
+0,12% |
17,110 |
17,150 |
17,130 |
14.380,00 |
|
|
HOCHTIEF AG |
607000 |
100,900 |
10:35 |
-0,700 |
-0,69% |
100,600 |
100,800 |
101,600 |
1.977,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,550 |
10:56 |
-0,710 |
-1,44% |
48,560 |
48,570 |
49,260 |
113.996,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,620 |
10:56 |
+0,080 |
+0,10% |
82,600 |
82,640 |
82,540 |
53.818,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,260 |
10:56 |
-1,620 |
-1,69% |
94,220 |
94,280 |
95,880 |
65.053,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,100 |
10:48 |
+0,100 |
+0,20% |
50,000 |
50,200 |
50,000 |
7.660,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,100 |
10:56 |
+0,650 |
+0,35% |
184,100 |
184,200 |
183,450 |
36.284,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,210 |
10:55 |
-0,040 |
-0,10% |
39,190 |
39,240 |
39,250 |
20.284,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,370 |
10:56 |
+0,200 |
+0,69% |
29,350 |
29,380 |
29,170 |
252.782,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,700 |
10:56 |
-1,000 |
-1,86% |
52,700 |
52,750 |
53,700 |
14.703,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,825 |
10:56 |
-0,210 |
-2,32% |
8,825 |
8,835 |
9,035 |
297.094,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,360 |
10:56 |
+0,900 |
+1,94% |
47,220 |
47,360 |
46,460 |
12.392,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,210 |
10:47 |
+0,050 |
+0,23% |
22,190 |
22,200 |
22,160 |
14.654,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,200 |
10:56 |
+0,550 |
+1,42% |
39,200 |
39,220 |
38,650 |
777.428,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,680 |
10:53 |
-0,040 |
-0,23% |
17,660 |
17,700 |
17,720 |
25.465,00 |
|
|
LANXESS AG |
547040 |
24,310 |
10:55 |
-0,490 |
-1,98% |
24,300 |
24,320 |
24,800 |
55.416,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,300 |
10:56 |
-1,200 |
-1,53% |
77,200 |
77,300 |
78,500 |
13.626,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,880 |
10:56 |
-0,440 |
-0,71% |
61,860 |
61,920 |
62,320 |
110.536,00 |
|
|
CANCOM SE O.N. |
541910 |
31,120 |
10:50 |
+0,080 |
+0,26% |
31,020 |
31,120 |
31,040 |
12.776,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
83,150 |
10:55 |
-0,700 |
-0,83% |
83,100 |
83,200 |
83,850 |
25.075,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,900 |
08:01 |
+0,900 |
+1,27% |
71,400 |
71,800 |
71,000 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,150 |
10:56 |
+0,550 |
+0,38% |
145,100 |
145,200 |
144,600 |
48.401,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,940 |
10:39 |
-1,220 |
-1,31% |
91,680 |
91,720 |
93,160 |
672,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,220 |
08:10 |
-0,180 |
-0,40% |
44,800 |
44,860 |
45,400 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,112 |
10:56 |
-0,250 |
-1,63% |
15,110 |
15,114 |
15,362 |
1,32 Mio. |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
233,000 |
10:42 |
+2,000 |
+0,87% |
231,000 |
232,000 |
231,000 |
908,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,540 |
10:53 |
-0,440 |
-1,91% |
22,520 |
22,600 |
22,980 |
16.616,00 |
|
|
ZALANDO SE |
ZAL111 |
24,300 |
08:02 |
-0,090 |
-0,37% |
24,280 |
24,290 |
24,390 |
0,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
98,600 |
10:23 |
-2,500 |
-2,47% |
98,860 |
98,980 |
101,100 |
230,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,850 |
10:53 |
-1,250 |
-1,69% |
72,750 |
72,950 |
74,100 |
5.449,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,850 |
08:10 |
-0,450 |
-0,61% |
73,850 |
73,950 |
74,300 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,300 |
10:56 |
+0,350 |
+0,32% |
109,250 |
109,350 |
108,950 |
28.983,00 |
|
| | 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% |
57,100 |
57,300 |
57,100 |
0,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,180 |
10:56 |
+0,240 |
+0,45% |
53,160 |
53,200 |
52,940 |
39.313,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,860 |
10:56 |
-0,580 |
-1,15% |
49,840 |
49,860 |
50,440 |
162.098,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,780 |
10:56 |
-0,340 |
-0,44% |
76,760 |
76,800 |
77,120 |
131.529,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,480 |
10:55 |
-0,380 |
-0,46% |
82,440 |
82,500 |
82,860 |
6.038,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,485 |
08:45 |
-0,370 |
-2,67% |
13,255 |
13,290 |
13,855 |
380,00 |
|
|
KION GROUP AG |
KGX888 |
42,630 |
10:08 |
-0,270 |
-0,63% |
42,590 |
42,660 |
42,900 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,550 |
10:56 |
-0,200 |
-0,28% |
70,500 |
70,600 |
70,750 |
3.909,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,540 |
08:01 |
±0,000 |
±0,00% |
37,340 |
37,400 |
37,540 |
35,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,865 |
10:56 |
-0,075 |
-0,38% |
19,855 |
19,865 |
19,940 |
165.551,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,260 |
10:56 |
-1,100 |
-4,34% |
24,260 |
24,280 |
25,360 |
1,25 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,515 |
10:56 |
+0,070 |
+0,56% |
12,510 |
12,520 |
12,445 |
534.526,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,320 |
09:14 |
-0,050 |
-0,13% |
38,870 |
38,890 |
39,370 |
1.267,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,000 |
10:56 |
-0,385 |
-2,50% |
14,995 |
15,005 |
15,385 |
1,81 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,355 |
10:56 |
-0,270 |
-0,94% |
28,345 |
28,355 |
28,625 |
1,14 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
47,245 |
10:56 |
-0,690 |
-1,44% |
47,240 |
47,250 |
47,935 |
473.170,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,060 |
10:56 |
+0,050 |
+0,13% |
40,050 |
40,070 |
40,010 |
42.255,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,750 |
08:02 |
+0,400 |
+0,50% |
81,300 |
81,450 |
80,350 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,580 |
10:48 |
-0,160 |
-0,36% |
44,580 |
44,640 |
44,740 |
9.584,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,510 |
10:56 |
-0,130 |
-1,12% |
11,500 |
11,520 |
11,640 |
82.964,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,000 |
10:56 |
-0,080 |
-0,28% |
27,980 |
28,020 |
28,080 |
7.613,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,940 |
10:52 |
+0,160 |
+0,49% |
32,900 |
32,960 |
32,780 |
24.204,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,070 |
10:56 |
-1,090 |
-3,74% |
28,060 |
28,080 |
29,160 |
161.892,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,197 |
10:32 |
-0,003 |
-0,14% |
2,195 |
2,200 |
2,200 |
131.710,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,000 |
10:56 |
-2,700 |
-2,29% |
115,000 |
115,300 |
117,700 |
8.025,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,100 |
10:54 |
-0,280 |
-1,02% |
27,060 |
27,120 |
27,380 |
5.655,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,000 |
10:56 |
-0,200 |
-0,41% |
47,980 |
48,020 |
48,200 |
26.303,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,930 |
10:56 |
-0,080 |
-0,28% |
28,940 |
28,950 |
29,010 |
242.383,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,700 |
10:55 |
-0,300 |
-0,56% |
53,500 |
53,700 |
54,000 |
6.069,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
231,500 |
10:56 |
-1,400 |
-0,60% |
231,500 |
231,600 |
232,900 |
40.575,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,620 |
10:56 |
-0,260 |
-0,40% |
64,600 |
64,640 |
64,880 |
46.029,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,560 |
10:56 |
-0,090 |
-1,59% |
5,554 |
5,558 |
5,650 |
377.791,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,100 |
10:40 |
-0,800 |
-0,94% |
83,900 |
84,200 |
84,900 |
1.092,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,700 |
08:25 |
+0,400 |
+0,58% |
69,600 |
69,750 |
69,300 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,120 |
10:52 |
+0,620 |
+2,53% |
25,100 |
25,140 |
24,500 |
229.483,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,780 |
10:54 |
-0,160 |
-0,73% |
21,760 |
21,800 |
21,940 |
14.526,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,150 |
10:56 |
-0,130 |
-0,61% |
21,130 |
21,160 |
21,280 |
119.156,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
106,900 |
10:52 |
-0,800 |
-0,74% |
106,800 |
107,000 |
107,700 |
8.958,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,740 |
10:55 |
-0,100 |
-0,67% |
14,720 |
14,740 |
14,840 |
4.303,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,660 |
10:56 |
-0,940 |
-1,97% |
46,620 |
46,680 |
47,600 |
31.200,00 |
|
| | 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 |
226,800 |
227,000 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,390 |
10:53 |
-0,290 |
-1,98% |
14,370 |
14,400 |
14,680 |
55.110,00 |
|
