| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
6.835,11 |
17.05. |
-43,62 |
-0,63% |
- |
- |
6.835,11 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.190,53 |
17.05. |
-26,36 |
-0,82% |
- |
- |
3.190,53 |
-- |
|
|
1+1 DRILLISCH AG O.N. |
554550 |
28,200 |
17.05. / 17:35 |
-0,140 |
-0,49% |
0,000 |
0,000 |
28,200 |
481.486,00 |
|
|
AAREAL BANK AG |
540811 |
28,990 |
17.05. / 17:35 |
-0,190 |
-0,65% |
0,000 |
0,000 |
28,990 |
334.422,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
255,500 |
17.05. / 17:35 |
+4,050 |
+1,61% |
0,000 |
0,000 |
255,500 |
748.914,00 |
 |
|
AIRBUS |
938914 |
120,980 |
17.05. / 17:35 |
-1,520 |
-1,24% |
0,000 |
0,000 |
120,980 |
56.864,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
10,630 |
17.05. / 17:35 |
-0,060 |
-0,56% |
0,000 |
0,000 |
10,630 |
647.975,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
204,350 |
17.05. / 17:35 |
-2,300 |
-1,11% |
0,000 |
0,000 |
204,350 |
1,66 Mio. |
|
|
ALSTRIA OFFICE REIT-AG |
A0LD2U |
14,330 |
17.05. / 17:35 |
+0,230 |
+1,63% |
0,000 |
0,000 |
14,330 |
1,06 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
7,562 |
17.05. / 10:47 |
+0,046 |
+0,61% |
7,480 |
7,536 |
7,562 |
300,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
39,810 |
17.05. / 17:35 |
-0,310 |
-0,77% |
0,000 |
0,000 |
39,810 |
208.619,00 |
|
|
A.SPRINGER SE VNA |
550135 |
48,120 |
17.05. / 17:35 |
-0,560 |
-1,15% |
0,000 |
0,000 |
48,120 |
124.570,00 |
|
|
BASF SE NA O.N. |
BASF11 |
63,560 |
17.05. / 17:35 |
-1,040 |
-1,61% |
0,000 |
0,000 |
63,560 |
5,50 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
56,950 |
17.05. / 17:35 |
-0,340 |
-0,59% |
0,000 |
0,000 |
56,950 |
3,32 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
103,200 |
17.05. / 17:35 |
-1,400 |
-1,34% |
0,000 |
0,000 |
103,200 |
114.267,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
102,300 |
17.05. / 17:35 |
+0,100 |
+0,10% |
0,000 |
0,000 |
102,300 |
300.821,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
66,160 |
17.05. / 17:35 |
-3,640 |
-5,21% |
0,000 |
0,000 |
66,160 |
3,29 Mio. |
|
|
BRENNTAG AG NA O.N. |
A1DAHH |
45,250 |
17.05. / 17:35 |
-0,450 |
-0,98% |
0,000 |
0,000 |
45,250 |
198.514,00 |
|
|
CANCOM SE O.N. |
541910 |
47,160 |
17.05. / 17:35 |
-0,120 |
-0,25% |
0,000 |
0,000 |
47,160 |
146.028,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
89,250 |
17.05. / 17:35 |
+0,050 |
+0,06% |
0,000 |
0,000 |
89,250 |
117.480,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
7,671 |
17.05. / 17:35 |
-0,108 |
-1,39% |
0,000 |
0,000 |
7,671 |
4,19 Mio. |
|
|
COMPUGROUP MED.SE O.N. |
543730 |
62,350 |
17.05. / 17:35 |
+2,150 |
+3,57% |
0,000 |
0,000 |
62,350 |
132.613,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
129,040 |
17.05. / 17:35 |
-0,260 |
-0,20% |
0,000 |
0,000 |
129,040 |
621.324,00 |
|
|
COVESTRO AG O.N. |
606214 |
44,190 |
17.05. / 17:35 |
-0,760 |
-1,69% |
0,000 |
0,000 |
44,190 |
1,13 Mio. |
|
|
DAIMLER AG NA O.N. |
710000 |
53,360 |
17.05. / 17:35 |
-0,640 |
-1,19% |
0,000 |
0,000 |
53,360 |
5,37 Mio. |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
41,870 |
17.05. / 17:35 |
-0,970 |
-2,26% |
0,000 |
0,000 |
41,870 |
592.764,00 |
|
|
DIALOG SEMICOND. LS-,10 |
927200 |
34,340 |
17.05. / 17:35 |
+0,050 |
+0,15% |
0,000 |
0,000 |
34,340 |
321.497,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
51,750 |
17.05. / 17:35 |
-1,100 |
-2,08% |
0,000 |
0,000 |
51,750 |
11.131,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
6,843 |
17.05. / 17:35 |
-0,069 |
-1,00% |
0,000 |
0,000 |
6,843 |
14,57 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
122,350 |
17.05. / 17:35 |
+0,700 |
+0,58% |
0,000 |
0,000 |
122,350 |
510.764,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE EUROSHOP NA O.N. |
748020 |
27,340 |
17.05. / 17:35 |
+0,120 |
+0,44% |
0,000 |
0,000 |
27,340 |
132.853,00 |
|
|
DT.PFANDBRIEFBK AG |
801900 |
12,300 |
17.05. / 17:35 |
-0,120 |
-0,97% |
0,000 |
0,000 |
12,300 |
888.379,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
28,070 |
17.05. / 17:35 |
-0,335 |
-1,18% |
0,000 |
0,000 |
28,070 |
4,49 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
15,210 |
17.05. / 17:35 |
+0,004 |
+0,03% |
0,000 |
0,000 |
15,210 |
12,57 Mio. |
|
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
42,070 |
17.05. / 19:30 |
-0,760 |
-1,77% |
0,000 |
0,000 |
42,070 |
34,00 |
|
|
DUERR AG O.N. |
556520 |
32,990 |
17.05. / 17:35 |
-1,160 |
-3,40% |
0,000 |
0,000 |
32,990 |
698.920,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
9,292 |
17.05. / 17:35 |
+0,032 |
+0,35% |
0,000 |
0,000 |
9,292 |
8,56 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
26,260 |
17.05. / 17:35 |
-0,140 |
-0,53% |
0,000 |
0,000 |
26,260 |
556.923,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
23,460 |
17.05. / 17:35 |
-0,270 |
-1,14% |
0,000 |
0,000 |
23,460 |
689.212,00 |
|
|
FIELMANN AG O.N. |
577220 |
63,200 |
17.05. / 17:35 |
+0,600 |
+0,96% |
0,000 |
0,000 |
63,200 |
49.332,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE KGAA O.N. |
578580 |
69,240 |
17.05. / 17:35 |
-1,620 |
-2,29% |
0,000 |
0,000 |
69,240 |
969.766,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
72,840 |
17.05. / 17:35 |
-0,240 |
-0,33% |
0,000 |
0,000 |
72,840 |
74.238,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
18,990 |
17.05. / 17:35 |
-1,780 |
-8,57% |
0,000 |
0,000 |
18,990 |
842.679,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
48,810 |
17.05. / 17:35 |
-0,200 |
-0,41% |
0,000 |
0,000 |
48,810 |
2,15 Mio. |
|
|
FUCHS PETROL.SE VZO O.N. |
579043 |
36,480 |
17.05. / 17:35 |
+0,060 |
+0,16% |
0,000 |
0,000 |
36,480 |
164.527,00 |
|
|
GEA GROUP AG |
660200 |
24,900 |
17.05. / 17:35 |
-0,150 |
-0,60% |
0,000 |
0,000 |
24,900 |
409.483,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
68,750 |
17.05. / 17:35 |
-0,800 |
-1,15% |
0,000 |
0,000 |
68,750 |
65.372,00 |
|
|
GRAND CITY PROPERT.EO-,10 |
A1JXCV |
22,520 |
17.05. / 17:46 |
+0,340 |
+1,53% |
22,480 |
22,520 |
22,520 |
259,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
136,300 |
17.05. / 17:35 |
-0,500 |
-0,37% |
0,000 |
0,000 |
136,300 |
173.070,00 |
|
|
HEIDELBERGCEMENT AG O.N. |
604700 |
70,420 |
17.05. / 17:35 |
-0,220 |
-0,31% |
0,000 |
0,000 |
70,420 |
645.087,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
44,760 |
17.05. / 17:35 |
-0,300 |
-0,67% |
0,000 |
0,000 |
44,760 |
121.551,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
85,280 |
17.05. / 17:35 |
-1,120 |
-1,30% |
0,000 |
0,000 |
85,280 |
726.361,00 |
|
|
HOCHTIEF AG |
607000 |
115,000 |
17.05. / 17:35 |
-0,500 |
-0,43% |
0,000 |
0,000 |
115,000 |
86.874,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
56,100 |
17.05. / 17:35 |
-1,600 |
-2,77% |
0,000 |
0,000 |
56,100 |
438.698,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
17,974 |
17.05. / 17:35 |
-0,242 |
-1,33% |
0,000 |
0,000 |
17,974 |
6,72 Mio. |
|
|
INNOGY SE INH. O.N. |
A2AADD |
40,370 |
17.05. / 17:35 |
-0,250 |
-0,62% |
0,000 |
0,000 |
40,370 |
255.960,00 |
|
|
ISRA VISION O.N. |
548810 |
32,720 |
17.05. / 17:35 |
-0,040 |
-0,12% |
0,000 |
0,000 |
32,720 |
65.152,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
30,400 |
17.05. / 17:35 |
-0,150 |
-0,49% |
0,000 |
0,000 |
30,400 |
141.059,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
17,195 |
17.05. / 17:35 |
-0,370 |
-2,11% |
0,000 |
0,000 |
17,195 |
1,44 Mio. |
|
|
KION GROUP AG |
KGX888 |
54,880 |
17.05. / 16:34 |
+1,180 |
+2,20% |
54,860 |
55,140 |
54,880 |
69,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
95,600 |
17.05. / 17:35 |
-0,650 |
-0,68% |
0,000 |
0,000 |
95,600 |
123.940,00 |
|
|
LANXESS AG |
547040 |
49,250 |
17.05. / 17:35 |
-0,110 |
-0,22% |
0,000 |
0,000 |
49,250 |
453.836,00 |
|
|
LEG IMMOBILIEN AG NA O.N. |
LEG111 |
110,950 |
17.05. / 17:35 |
-0,700 |
-0,63% |
0,000 |
0,000 |
110,950 |
133.888,00 |
|
|
LINDE PLC EO 0,001 |
A2DSYC |
169,550 |
17.05. / 17:35 |
+1,050 |
+0,62% |
0,000 |
0,000 |
169,550 |
1,61 Mio. |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
18,245 |
17.05. / 17:35 |
+0,145 |
+0,80% |
0,000 |
0,000 |
18,245 |
4,20 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
91,620 |
17.05. / 17:35 |
-0,040 |
-0,04% |
0,000 |
0,000 |
91,620 |
497.029,00 |
|
|
METRO AG ST O.N. |
BFB001 |
14,300 |
17.05. / 17:35 |
-0,290 |
-1,99% |
0,000 |
0,000 |
14,300 |
951.956,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
93,250 |
17.05. / 17:35 |
-0,250 |
-0,27% |
0,000 |
0,000 |
93,250 |
193.141,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
206,100 |
17.05. / 17:35 |
-2,200 |
-1,06% |
0,000 |
0,000 |
206,100 |
73.132,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
219,000 |
17.05. / 17:35 |
-0,300 |
-0,14% |
0,000 |
0,000 |
219,000 |
681.645,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
149,500 |
17.05. / 17:35 |
-0,600 |
-0,40% |
0,000 |
0,000 |
149,500 |
47.495,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,510 |
17.05. / 17:35 |
-0,130 |
-0,95% |
0,000 |
0,000 |
13,510 |
264.429,00 |
|
|
NORMA GROUP SE NA O.N. |
A1H8BV |
37,200 |
17.05. / 17:35 |
-0,080 |
-0,21% |
0,000 |
0,000 |
37,200 |
135.956,00 |
|
|
OSRAM LICHT AG NA O.N. |
LED400 |
29,250 |
17.05. / 17:35 |
+0,450 |
+1,56% |
0,000 |
0,000 |
29,250 |
1,18 Mio. |
|
|
PFEIFFER VACUUM TECH.O.N. |
691660 |
138,500 |
17.05. / 17:35 |
-2,000 |
-1,42% |
0,000 |
0,000 |
138,500 |
9.582,00 |
|
|
PROSIEBENSAT.1 NA O.N. |
PSM777 |
15,415 |
17.05. / 17:35 |
-0,085 |
-0,55% |
0,000 |
0,000 |
15,415 |
1,41 Mio. |
|
|
PUMA SE |
696960 |
555,500 |
17.05. / 17:35 |
+13,500 |
+2,49% |
0,000 |
0,000 |
555,500 |
44.653,00 |
|
|
QIAGEN NV EO -,01 |
A2DKCH |
33,560 |
17.05. / 17:35 |
-0,250 |
-0,74% |
0,000 |
0,000 |
33,560 |
517.476,00 |
|
|
RHEINMETALL AG |
703000 |
101,750 |
17.05. / 17:35 |
-1,800 |
-1,74% |
0,000 |
0,000 |
101,750 |
116.311,00 |
|
|
RIB SOFTWARE SE NA EO 1 |
A0Z2XN |
15,830 |
17.05. / 17:35 |
-0,110 |
-0,69% |
0,000 |
0,000 |
15,830 |
368.910,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ROCKET INTERNET SE |
A12UKK |
22,940 |
17.05. / 17:26 |
-0,320 |
-1,38% |
22,860 |
23,020 |
22,940 |
315,00 |
|
|
RTL GROUP |
861149 |
46,140 |
17.05. / 13:37 |
-0,840 |
-1,79% |
46,420 |
46,800 |
46,140 |
100,00 |
|
|
RWE AG ST O.N. |
703712 |
23,470 |
17.05. / 17:35 |
-0,140 |
-0,59% |
0,000 |
0,000 |
23,470 |
3,50 Mio. |
|
|
S+T AG (Z.REG.MK.Z.)O.N. |
A0X9EJ |
20,840 |
17.05. / 17:35 |
-0,500 |
-2,34% |
0,000 |
0,000 |
20,840 |
282.441,00 |
|
|
SAP SE O.N. |
716460 |
114,600 |
17.05. / 17:35 |
-1,480 |
-1,27% |
0,000 |
0,000 |
114,600 |
3,39 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
173,200 |
17.05. / 17:35 |
+0,400 |
+0,23% |
0,000 |
0,000 |
173,200 |
53.082,00 |
|
|
SCOUT24 AG NA O.N. |
A12DM8 |
44,500 |
17.05. / 17:35 |
-0,100 |
-0,22% |
0,000 |
0,000 |
44,500 |
186.099,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
107,420 |
17.05. / 17:35 |
-1,240 |
-1,14% |
0,000 |
0,000 |
107,420 |
2,76 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
36,900 |
17.05. / 17:35 |
-0,170 |
-0,46% |
0,000 |
0,000 |
36,900 |
373.465,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,520 |
17.05. / 17:35 |
-1,280 |
-1,73% |
0,000 |
0,000 |
72,520 |
115.439,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SOFTWARE AG NA O.N. |
A2GS40 |
32,120 |
17.05. / 17:35 |
+0,120 |
+0,37% |
0,000 |
0,000 |
32,120 |
132.776,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
86,840 |
17.05. / 17:35 |
-0,460 |
-0,53% |
0,000 |
0,000 |
86,840 |
204.248,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
20,680 |
17.05. / 17:35 |
-0,140 |
-0,67% |
0,000 |
0,000 |
20,680 |
353.528,00 |
|
|
TELEFONICA DTLD HLDG NA |
A1J5RX |
2,840 |
17.05. / 17:35 |
-0,035 |
-1,22% |
0,000 |
0,000 |
2,840 |
5,30 Mio. |
|
|
THYSSENKRUPP AG O.N. |
750000 |
12,505 |
17.05. / 17:35 |
-0,740 |
-5,59% |
0,000 |
0,000 |
12,505 |
9,85 Mio. |
|
|
UNIPER SE NA O.N. |
UNSE01 |
26,080 |
17.05. / 19:12 |
-0,090 |
-0,34% |
26,080 |
26,170 |
26,080 |
968,00 |
|
|
UTD.INTERNET AG NA |
508903 |
32,310 |
17.05. / 17:35 |
-0,020 |
-0,06% |
0,000 |
0,000 |
32,310 |
467.486,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
147,140 |
17.05. / 17:35 |
-0,960 |
-0,65% |
0,000 |
0,000 |
147,140 |
1,44 Mio. |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
47,260 |
17.05. / 17:35 |
-1,580 |
-3,24% |
0,000 |
0,000 |
47,260 |
1,44 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
73,420 |
17.05. / 17:35 |
+0,220 |
+0,30% |
0,000 |
0,000 |
73,420 |
151.335,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WIRECARD AG |
747206 |
139,950 |
17.05. / 17:35 |
-0,100 |
-0,07% |
0,000 |
0,000 |
139,950 |
1,25 Mio. |
|
|
XING SE NA O.N. |
XNG888 |
344,000 |
17.05. / 17:35 |
+0,500 |
+0,15% |
0,000 |
0,000 |
344,000 |
3.556,00 |
|
|
ZALANDO SE |
ZAL111 |
37,590 |
17.05. / 18:02 |
-1,440 |
-3,69% |
37,580 |
37,680 |
37,590 |
141,00 |
|
