| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.180,42 |
15:47 |
+84,92 |
+0,65% |
- |
- |
13.095,50 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.032,11 |
08.06. |
-31,09 |
-0,61% |
- |
- |
5.032,11 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
23,600 |
15:37 |
-1,400 |
-5,60% |
23,600 |
23,700 |
25,000 |
12.799,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
169,150 |
15:47 |
+4,600 |
+2,80% |
169,050 |
169,150 |
164,550 |
243.333,00 |
|
|
AIRBUS SE |
938914 |
177,640 |
15:47 |
+0,720 |
+0,41% |
177,640 |
177,700 |
176,920 |
149.782,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
57,920 |
15:47 |
+1,460 |
+2,59% |
57,940 |
58,000 |
56,460 |
304.155,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
378,100 |
15:47 |
+4,000 |
+1,07% |
377,900 |
378,000 |
374,100 |
216.183,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,212 |
14:52 |
+0,004 |
+0,18% |
2,232 |
2,238 |
2,208 |
20.603,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
78,600 |
15:46 |
±0,000 |
±0,00% |
78,500 |
78,600 |
78,600 |
10.096,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
38,850 |
08:17 |
+0,150 |
+0,39% |
39,650 |
39,900 |
38,700 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
203,800 |
15:47 |
+0,400 |
+0,20% |
203,400 |
203,800 |
203,400 |
47.171,00 |
|
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
22,500 |
15:33 |
+1,160 |
+5,44% |
22,560 |
22,660 |
21,340 |
271,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,340 |
15:47 |
-0,510 |
-1,04% |
48,350 |
48,360 |
48,850 |
1,14 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
35,540 |
15:47 |
-0,150 |
-0,42% |
35,530 |
35,550 |
35,690 |
1,03 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
32,500 |
15:47 |
-0,340 |
-1,04% |
32,480 |
32,520 |
32,840 |
127.117,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
70,200 |
15:46 |
+1,360 |
+1,98% |
70,180 |
70,240 |
68,840 |
96.689,00 |
|
|
BILFINGER SE O.N. |
590900 |
81,900 |
15:46 |
+0,950 |
+1,17% |
81,850 |
82,000 |
80,950 |
36.397,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
69,860 |
15:47 |
+0,120 |
+0,17% |
69,840 |
69,860 |
69,740 |
315.222,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
54,980 |
15:46 |
+0,140 |
+0,26% |
54,940 |
55,000 |
54,840 |
54.346,00 |
|
|
CANCOM SE O.N. |
541910 |
27,150 |
15:43 |
-0,300 |
-1,09% |
27,100 |
27,250 |
27,450 |
12.092,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
25,600 |
15:44 |
-0,640 |
-2,44% |
25,640 |
25,700 |
26,240 |
70.575,00 |
|
|
COMMERZBANK AG |
CBK100 |
37,340 |
15:47 |
+0,940 |
+2,58% |
37,330 |
37,350 |
36,400 |
953.067,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
69,340 |
15:46 |
+0,720 |
+1,05% |
69,320 |
69,360 |
68,620 |
110.796,00 |
|
|
CTS EVENTIM KGAA |
547030 |
51,400 |
15:47 |
±0,000 |
±0,00% |
51,350 |
51,450 |
51,400 |
111.281,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,840 |
15:36 |
+0,420 |
+1,01% |
41,880 |
41,890 |
41,420 |
497,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
38,870 |
15:47 |
+0,370 |
+0,96% |
38,870 |
38,900 |
38,500 |
218.539,00 |
|
|
DEUTZ AG O.N. |
630500 |
9,670 |
15:47 |
+0,090 |
+0,94% |
9,670 |
9,680 |
9,580 |
193.121,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
48,650 |
15:46 |
+0,710 |
+1,48% |
48,600 |
48,630 |
47,940 |
277.740,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
88,400 |
15:40 |
-1,500 |
-1,67% |
88,200 |
88,600 |
89,900 |
2.406,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
28,005 |
15:47 |
+0,695 |
+2,54% |
28,005 |
28,020 |
27,310 |
2,06 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
244,500 |
15:47 |
-0,200 |
-0,08% |
244,400 |
244,600 |
244,700 |
60.355,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
52,440 |
15:47 |
+0,680 |
+1,31% |
52,420 |
52,460 |
51,760 |
462.343,00 |
|
|
DT.TELEKOM AG NA |
555750 |
27,640 |
15:46 |
+0,010 |
+0,04% |
27,620 |
27,640 |
27,630 |
1,99 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
60,250 |
15:47 |
+0,900 |
+1,52% |
60,200 |
60,300 |
59,350 |
21.717,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
18,050 |
15:46 |
-0,115 |
-0,63% |
18,045 |
18,050 |
18,165 |
959.604,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
16,010 |
15:47 |
+0,500 |
+3,22% |
16,000 |
16,020 |
15,510 |
62.249,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
179,000 |
15:47 |
+1,400 |
+0,79% |
178,800 |
179,200 |
177,600 |
11.946,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
15,330 |
15:47 |
-0,390 |
-2,48% |
15,320 |
15,340 |
15,720 |
1,05 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
4,866 |
15:46 |
-0,066 |
-1,34% |
4,852 |
4,872 |
4,932 |
197.806,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
34,500 |
15:47 |
+0,620 |
+1,83% |
34,480 |
34,520 |
33,880 |
100.496,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,530 |
15:47 |
+0,570 |
+1,50% |
38,530 |
38,560 |
37,960 |
298.365,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
67,600 |
15:46 |
+0,550 |
+0,82% |
67,550 |
67,650 |
67,050 |
31.680,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,300 |
15:45 |
-0,060 |
-0,24% |
25,300 |
25,320 |
25,360 |
91.232,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
37,300 |
15:46 |
+0,380 |
+1,03% |
37,280 |
37,300 |
36,920 |
177.551,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
38,800 |
15:47 |
-0,060 |
-0,15% |
38,780 |
38,840 |
38,860 |
20.864,00 |
|
|
GEA GROUP AG |
660200 |
54,900 |
15:46 |
+0,700 |
+1,29% |
54,900 |
55,000 |
54,200 |
103.324,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,800 |
15:47 |
+1,600 |
+0,71% |
226,600 |
227,000 |
225,200 |
44.743,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
176,950 |
15:47 |
+4,200 |
+2,43% |
176,900 |
177,000 |
172,750 |
117.944,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
71,000 |
15:46 |
-0,300 |
-0,42% |
70,800 |
71,100 |
71,300 |
1.458,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
67,660 |
15:47 |
+1,240 |
+1,87% |
67,640 |
67,680 |
66,420 |
93.942,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
78,340 |
15:28 |
+0,260 |
+0,33% |
78,600 |
78,640 |
78,080 |
622,00 |
|
|
HOCHTIEF AG |
607000 |
494,800 |
15:47 |
+0,600 |
+0,12% |
494,800 |
495,400 |
494,200 |
9.952,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
36,580 |
15:47 |
+0,600 |
+1,67% |
36,570 |
36,600 |
35,980 |
501.774,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
80,930 |
15:47 |
+2,690 |
+3,44% |
80,940 |
80,970 |
78,240 |
2,04 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
28,140 |
15:46 |
-1,620 |
-5,44% |
28,100 |
28,160 |
29,760 |
241.089,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
44,420 |
15:46 |
+0,460 |
+1,05% |
44,400 |
44,460 |
43,960 |
97.384,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
23,080 |
15:46 |
+0,080 |
+0,35% |
23,080 |
23,100 |
23,000 |
55.126,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,490 |
15:45 |
-0,260 |
-1,89% |
13,470 |
13,480 |
13,750 |
1,89 Mio. |
|
|
KION GROUP AG |
KGX888 |
39,250 |
11:02 |
+0,540 |
+1,39% |
39,270 |
39,400 |
38,710 |
100,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
99,350 |
15:47 |
+1,150 |
+1,17% |
99,300 |
99,400 |
98,200 |
23.253,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KONTRON AG O.N |
A0X9EJ |
23,280 |
15:47 |
+0,200 |
+0,87% |
23,240 |
23,300 |
23,080 |
117.102,00 |
|
|
KRONES AG O.N. |
633500 |
114,200 |
15:46 |
+1,600 |
+1,42% |
114,000 |
114,400 |
112,600 |
21.105,00 |
|
|
LANXESS AG |
547040 |
15,510 |
15:46 |
+0,300 |
+1,97% |
15,530 |
15,560 |
15,210 |
182.434,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
51,050 |
15:46 |
+0,500 |
+0,99% |
51,000 |
51,050 |
50,550 |
130.458,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
8,246 |
15:47 |
-0,034 |
-0,41% |
8,246 |
8,250 |
8,280 |
3,01 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
48,340 |
15:47 |
-0,015 |
-0,03% |
48,345 |
48,360 |
48,355 |
510.473,00 |
|
|
MERCK KGAA O.N. |
659990 |
138,400 |
15:47 |
+0,950 |
+0,69% |
138,350 |
138,450 |
137,450 |
97.275,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
306,600 |
15:47 |
+4,500 |
+1,49% |
306,500 |
306,700 |
302,100 |
40.714,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
454,700 |
15:47 |
+5,800 |
+1,29% |
454,600 |
454,800 |
448,900 |
109.707,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
39,700 |
08:01 |
-0,700 |
-1,73% |
39,040 |
39,140 |
40,400 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
63,350 |
15:47 |
-0,100 |
-0,16% |
63,350 |
63,450 |
63,450 |
116.806,00 |
|
|
NORDEX SE O.N. |
A0D655 |
40,360 |
15:47 |
-0,280 |
-0,69% |
40,380 |
40,440 |
40,640 |
121.144,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
52,100 |
15:45 |
+0,500 |
+0,97% |
52,100 |
52,200 |
51,600 |
77,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
31,240 |
15:46 |
+0,280 |
+0,90% |
31,220 |
31,250 |
30,960 |
255.722,00 |
|
|
PUMA SE |
696960 |
27,560 |
15:47 |
+0,660 |
+2,45% |
27,530 |
27,550 |
26,900 |
194.479,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
31,630 |
15:47 |
-0,115 |
-0,36% |
31,605 |
31,640 |
31,745 |
96.814,00 |
|
|
RATIONAL AG |
701080 |
662,500 |
15:46 |
+6,000 |
+0,91% |
662,500 |
663,000 |
656,500 |
2.723,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
47,980 |
15:47 |
-1,020 |
-2,08% |
47,980 |
48,080 |
49,000 |
29.367,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
50,670 |
15:47 |
+0,120 |
+0,24% |
50,640 |
50,700 |
50,550 |
130.655,00 |
|
|
RHEINMETALL AG |
703000 |
1.216,400 |
15:47 |
+16,600 |
+1,38% |
1.216,400 |
1.217,000 |
1.199,800 |
85.814,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
32,800 |
13:46 |
+0,300 |
+0,92% |
32,800 |
32,900 |
32,500 |
4.054,00 |
|
|
RWE AG INH O.N. |
703712 |
56,120 |
15:46 |
+0,020 |
+0,04% |
56,120 |
56,160 |
56,100 |
346.368,00 |
|
|
SALZGITTER AG O.N. |
620200 |
59,100 |
15:47 |
-3,050 |
-4,91% |
59,050 |
59,200 |
62,150 |
110.144,00 |
|
|
SAP SE O.N. |
716460 |
155,360 |
15:47 |
-2,740 |
-1,73% |
155,300 |
155,360 |
158,100 |
958.312,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
238,800 |
15:47 |
-1,500 |
-0,62% |
238,600 |
238,900 |
240,300 |
11.287,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
9,890 |
15:35 |
+0,240 |
+2,49% |
9,870 |
9,910 |
9,650 |
1.604,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
74,800 |
15:47 |
-0,300 |
-0,40% |
74,750 |
74,850 |
75,100 |
72.166,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
269,150 |
15:47 |
+1,150 |
+0,43% |
269,100 |
269,150 |
268,000 |
248.968,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
159,000 |
15:47 |
+1,360 |
+0,86% |
158,980 |
159,040 |
157,640 |
1,08 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
34,840 |
15:47 |
+0,470 |
+1,37% |
34,830 |
34,860 |
34,370 |
250.757,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SILTRONIC AG NA O.N. |
WAF300 |
93,500 |
15:47 |
-2,350 |
-2,45% |
93,300 |
93,600 |
95,850 |
48.582,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
54,350 |
15:47 |
-2,850 |
-4,98% |
54,350 |
54,600 |
57,200 |
73.716,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
35,440 |
15:47 |
+0,720 |
+2,07% |
35,400 |
35,460 |
34,720 |
81.267,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
96,750 |
15:47 |
+4,750 |
+5,16% |
96,650 |
96,950 |
92,000 |
53.999,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
80,680 |
15:47 |
+4,900 |
+6,47% |
80,660 |
80,700 |
75,780 |
214.698,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,840 |
15:46 |
+0,230 |
+1,82% |
12,840 |
12,850 |
12,610 |
139.478,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
97,500 |
08:10 |
-0,650 |
-0,66% |
99,000 |
99,100 |
98,150 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
5,785 |
15:46 |
-0,210 |
-3,50% |
5,775 |
5,790 |
5,995 |
246.363,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
11,195 |
15:46 |
-0,160 |
-1,41% |
11,195 |
11,200 |
11,355 |
940.713,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
75,500 |
14:51 |
-1,400 |
-1,82% |
75,400 |
75,600 |
76,900 |
811,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TRATON SE INH O.N. |
TRAT0N |
34,080 |
15:47 |
±0,000 |
±0,00% |
34,060 |
34,100 |
34,080 |
22.904,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,818 |
15:47 |
+0,092 |
+1,37% |
6,816 |
6,820 |
6,726 |
1,44 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
26,420 |
15:45 |
-0,800 |
-2,94% |
26,460 |
26,520 |
27,220 |
89.329,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
88,140 |
15:47 |
+0,240 |
+0,27% |
88,120 |
88,160 |
87,900 |
320.610,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
19,765 |
15:47 |
+0,065 |
+0,33% |
19,765 |
19,775 |
19,700 |
1,13 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
94,400 |
15:47 |
+0,150 |
+0,16% |
94,350 |
94,500 |
94,250 |
18.361,00 |
|
|
ZALANDO SE |
ZAL111 |
24,420 |
12:25 |
+0,210 |
+0,87% |
24,340 |
24,350 |
24,210 |
4.000,00 |
|
