| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.838,71 |
12:19 |
-30,06 |
-0,30% |
- |
- |
9.868,77 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.989,73 |
30.05. |
+6,89 |
+0,17% |
- |
- |
3.989,73 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
17,360 |
11:47 |
-0,140 |
-0,80% |
17,380 |
17,440 |
17,500 |
6.417,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,200 |
12:17 |
-1,300 |
-0,56% |
230,200 |
230,300 |
231,500 |
62.917,00 |
|
|
AIRBUS SE |
938914 |
155,960 |
12:18 |
-3,140 |
-1,97% |
155,960 |
156,020 |
159,100 |
116.635,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,850 |
12:18 |
-0,710 |
-3,29% |
20,840 |
20,860 |
21,560 |
402.517,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,500 |
12:18 |
+0,800 |
+0,30% |
266,500 |
266,600 |
265,700 |
196.355,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,110 |
09:02 |
-0,025 |
-1,17% |
2,102 |
2,104 |
2,135 |
16.290,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
227,500 |
11:58 |
-3,000 |
-1,30% |
226,000 |
228,000 |
230,500 |
3.135,00 |
|
|
AURUBIS AG |
676650 |
78,350 |
12:18 |
+0,700 |
+0,90% |
78,350 |
78,400 |
77,650 |
36.602,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,095 |
12:18 |
+0,015 |
+0,03% |
48,085 |
48,095 |
48,080 |
384.070,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,925 |
12:18 |
-0,130 |
-0,46% |
27,925 |
27,930 |
28,055 |
758.759,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,580 |
12:16 |
-1,180 |
-2,58% |
44,560 |
44,600 |
45,760 |
25.173,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,880 |
12:16 |
-0,420 |
-1,26% |
32,860 |
32,900 |
33,300 |
2.499,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,600 |
12:12 |
+0,550 |
+0,38% |
143,550 |
143,650 |
143,050 |
50.849,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,600 |
12:03 |
-0,500 |
-1,00% |
49,550 |
49,650 |
50,100 |
7.246,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,580 |
12:17 |
-0,020 |
-0,02% |
92,620 |
92,640 |
92,600 |
184.105,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,440 |
12:18 |
-0,040 |
-0,06% |
65,420 |
65,460 |
65,480 |
115.749,00 |
|
|
CANCOM SE O.N. |
541910 |
30,040 |
12:11 |
-0,540 |
-1,77% |
29,960 |
30,080 |
30,580 |
6.224,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,750 |
12:18 |
-2,700 |
-3,02% |
86,650 |
86,750 |
89,450 |
48.562,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,505 |
12:18 |
-0,200 |
-1,27% |
15,500 |
15,505 |
15,705 |
796.465,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,240 |
12:03 |
-0,140 |
-0,51% |
27,200 |
27,320 |
27,380 |
10.829,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,840 |
12:19 |
+0,200 |
+0,32% |
61,820 |
61,860 |
61,640 |
81.340,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,590 |
12:16 |
+0,030 |
+0,06% |
49,590 |
49,620 |
49,560 |
61.206,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,750 |
12:16 |
-1,650 |
-2,03% |
79,750 |
79,850 |
81,400 |
40.831,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,970 |
11:41 |
-0,090 |
-0,23% |
38,850 |
38,860 |
39,060 |
175,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,620 |
12:18 |
-0,610 |
-2,16% |
27,600 |
27,630 |
28,230 |
92.943,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,580 |
12:19 |
+0,520 |
+0,69% |
75,580 |
75,620 |
75,060 |
175.294,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,208 |
12:18 |
-0,222 |
-1,44% |
15,208 |
15,212 |
15,430 |
4,01 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,800 |
12:18 |
+1,100 |
+0,61% |
180,750 |
180,800 |
179,700 |
68.461,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,430 |
12:19 |
+0,040 |
+0,10% |
38,430 |
38,440 |
38,390 |
516.996,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,190 |
12:18 |
+0,180 |
+0,82% |
22,190 |
22,200 |
22,010 |
2,48 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,205 |
12:19 |
-0,050 |
-0,41% |
12,200 |
12,210 |
12,255 |
1,00 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,340 |
12:13 |
+0,280 |
+0,62% |
45,220 |
45,380 |
45,060 |
4.667,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
11:37 |
-0,030 |
-0,18% |
17,070 |
17,090 |
17,120 |
19.930,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,900 |
08:03 |
-0,900 |
-1,27% |
70,000 |
70,400 |
70,800 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,020 |
12:18 |
-0,220 |
-1,09% |
20,010 |
20,030 |
20,240 |
198.609,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,460 |
12:18 |
+0,060 |
+0,71% |
8,465 |
8,475 |
8,400 |
427.066,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,970 |
12:15 |
-0,090 |
-0,23% |
38,960 |
39,000 |
39,060 |
21.788,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,000 |
12:18 |
-0,650 |
-1,23% |
51,950 |
52,050 |
52,650 |
32.516,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,720 |
12:18 |
+0,020 |
+0,08% |
23,700 |
23,740 |
23,700 |
64.389,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,000 |
12:12 |
-0,030 |
-0,10% |
28,990 |
29,010 |
29,030 |
118.348,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,140 |
12:11 |
-0,280 |
-0,63% |
44,100 |
44,180 |
44,420 |
7.886,00 |
|
|
GEA GROUP AG |
660200 |
37,920 |
12:18 |
-0,080 |
-0,21% |
37,920 |
37,940 |
38,000 |
17.408,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,900 |
12:10 |
+0,300 |
+0,29% |
102,800 |
103,000 |
102,600 |
6.298,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,000 |
12:18 |
+2,000 |
+0,89% |
227,000 |
227,100 |
225,000 |
28.497,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,020 |
12:18 |
+0,300 |
+0,31% |
97,000 |
97,040 |
96,720 |
52.626,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,900 |
12:07 |
+0,500 |
+0,59% |
84,900 |
85,100 |
84,400 |
2.403,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,378 |
12:16 |
-0,196 |
-3,52% |
5,370 |
5,378 |
5,574 |
624.699,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,780 |
12:17 |
+0,120 |
+0,15% |
82,760 |
82,820 |
82,660 |
52.156,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,140 |
12:04 |
+0,340 |
+0,92% |
37,060 |
37,060 |
36,800 |
1.660,00 |
|
|
HOCHTIEF AG |
607000 |
100,400 |
12:18 |
-0,800 |
-0,79% |
100,400 |
100,600 |
101,200 |
8.518,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,680 |
12:16 |
+0,680 |
+1,42% |
48,660 |
48,700 |
48,000 |
57.190,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,850 |
12:18 |
-0,235 |
-0,63% |
36,845 |
36,850 |
37,085 |
663.059,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,460 |
12:18 |
+0,280 |
+1,03% |
27,440 |
27,500 |
27,180 |
10.979,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,340 |
12:14 |
-0,600 |
-1,67% |
35,360 |
35,440 |
35,940 |
8.238,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,450 |
12:17 |
-0,200 |
-1,47% |
13,450 |
13,460 |
13,650 |
103.038,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
08:14 |
+0,220 |
+0,51% |
43,040 |
43,080 |
43,190 |
12,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,500 |
12:09 |
-0,100 |
-0,14% |
71,450 |
71,550 |
71,600 |
8.695,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,720 |
12:12 |
-0,060 |
-0,28% |
21,680 |
21,740 |
21,780 |
35.122,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
124,200 |
12:12 |
-1,200 |
-0,96% |
124,200 |
124,400 |
125,400 |
5.010,00 |
|
|
LANXESS AG |
547040 |
24,750 |
12:18 |
-0,260 |
-1,04% |
24,740 |
24,760 |
25,010 |
46.073,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,480 |
12:17 |
-1,020 |
-1,25% |
80,460 |
80,520 |
81,500 |
14.874,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,324 |
12:19 |
+0,002 |
+0,03% |
6,322 |
6,324 |
6,322 |
932.817,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,130 |
12:18 |
+0,200 |
+0,30% |
66,120 |
66,130 |
65,930 |
763.158,00 |
|
|
MERCK KGAA O.N. |
659990 |
164,650 |
12:18 |
±0,000 |
±0,00% |
164,550 |
164,650 |
164,650 |
19.319,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
12:18 |
-0,150 |
-0,22% |
67,900 |
68,000 |
68,050 |
1.246,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,300 |
12:17 |
-1,600 |
-0,69% |
229,300 |
229,500 |
230,900 |
42.573,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
458,500 |
12:17 |
+3,900 |
+0,86% |
458,500 |
458,600 |
454,600 |
47.861,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,100 |
08:03 |
+0,300 |
+0,38% |
79,650 |
79,850 |
79,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
83,050 |
12:17 |
-2,150 |
-2,52% |
82,950 |
83,100 |
85,200 |
31.783,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,590 |
12:16 |
-0,040 |
-0,27% |
14,560 |
14,590 |
14,630 |
53.158,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,840 |
12:12 |
-0,040 |
-0,27% |
14,840 |
14,880 |
14,880 |
21.247,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,380 |
12:17 |
+0,280 |
+0,56% |
50,360 |
50,400 |
50,100 |
149.747,00 |
|
|
PUMA SE |
696960 |
47,280 |
12:17 |
-0,440 |
-0,92% |
47,270 |
47,300 |
47,720 |
51.069,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,160 |
12:13 |
-0,115 |
-0,29% |
39,160 |
39,175 |
39,275 |
59.789,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,800 |
12:13 |
-0,900 |
-0,78% |
114,600 |
114,900 |
115,700 |
12.425,00 |
|
|
RHEINMETALL AG |
703000 |
521,400 |
12:18 |
+4,800 |
+0,93% |
521,200 |
521,400 |
516,600 |
42.826,00 |
|
|
RTL GROUP |
861149 |
29,900 |
11:12 |
+0,550 |
+1,87% |
29,850 |
29,950 |
29,350 |
1.584,00 |
|
|
RWE AG INH O.N. |
703712 |
34,740 |
12:18 |
-0,080 |
-0,23% |
34,720 |
34,730 |
34,820 |
326.649,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
167,000 |
12:18 |
-1,580 |
-0,94% |
167,000 |
167,020 |
168,580 |
627.222,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
238,800 |
12:18 |
-2,300 |
-0,95% |
238,800 |
239,100 |
241,100 |
13.937,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,700 |
12:11 |
-0,800 |
-1,15% |
68,650 |
68,750 |
69,500 |
11.255,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,920 |
12:18 |
-0,200 |
-0,11% |
175,900 |
175,940 |
176,120 |
230.843,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,590 |
12:17 |
-0,440 |
-1,69% |
25,570 |
25,590 |
26,030 |
1,12 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,300 |
12:17 |
-0,160 |
-0,30% |
53,280 |
53,300 |
53,460 |
56.338,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,950 |
12:15 |
-1,150 |
-1,53% |
73,850 |
74,000 |
75,100 |
30.121,00 |
|
|
SIXT SE ST O.N. |
723132 |
73,900 |
12:14 |
-1,350 |
-1,79% |
73,800 |
73,900 |
75,250 |
13.533,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,660 |
12:16 |
-1,740 |
-3,45% |
48,640 |
48,720 |
50,400 |
26.664,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,000 |
12:09 |
±0,000 |
±0,00% |
57,000 |
57,200 |
57,000 |
3.496,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
65,000 |
12:10 |
-0,050 |
-0,08% |
64,950 |
65,000 |
65,050 |
2.352,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,000 |
12:17 |
-1,000 |
-1,82% |
54,000 |
54,200 |
55,000 |
37.148,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
108,700 |
12:17 |
-0,600 |
-0,55% |
108,650 |
108,700 |
109,300 |
27.554,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,230 |
12:18 |
-0,070 |
-0,49% |
14,220 |
14,240 |
14,300 |
31.446,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,350 |
10:48 |
+0,450 |
+0,62% |
73,100 |
73,200 |
72,900 |
27,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,580 |
12:14 |
-0,090 |
-0,77% |
11,580 |
11,590 |
11,670 |
98.411,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,540 |
12:19 |
-0,008 |
-0,18% |
4,540 |
4,543 |
4,548 |
472.102,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,800 |
11:41 |
-0,200 |
-0,91% |
21,740 |
21,780 |
22,000 |
15.415,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,350 |
12:17 |
-0,150 |
-0,13% |
114,300 |
114,400 |
114,500 |
299.784,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,000 |
12:18 |
-0,210 |
-0,74% |
27,990 |
28,010 |
28,210 |
378.125,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,000 |
12:18 |
-1,700 |
-1,66% |
101,000 |
101,150 |
102,700 |
6.947,00 |
|
|
ZALANDO SE |
ZAL111 |
24,000 |
09:09 |
-0,230 |
-0,95% |
23,970 |
23,990 |
24,230 |
400,00 |
|
