| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
6.415,85 |
29.05. |
-96,37 |
-1,48% |
- |
- |
6.415,85 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
2.932,84 |
29.05. |
-46,88 |
-1,57% |
- |
- |
2.932,84 |
-- |
|
|
1+1 DRILLISCH AG O.N. |
554550 |
22,950 |
29.05. / 19:14 |
-0,500 |
-2,13% |
22,900 |
23,060 |
22,950 |
1.266,00 |
|
|
AAREAL BANK AG |
540811 |
17,350 |
29.05. / 19:44 |
-0,780 |
-4,30% |
17,190 |
17,350 |
17,350 |
3.420,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
237,000 |
29.05. / 19:21 |
-1,700 |
-0,71% |
236,100 |
237,200 |
237,000 |
1.500,00 |
|
|
AIRBUS |
938914 |
57,300 |
29.05. / 19:40 |
-3,460 |
-5,69% |
57,230 |
57,470 |
57,300 |
15.335,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
9,462 |
29.05. / 14:14 |
-0,164 |
-1,70% |
9,382 |
9,568 |
9,462 |
6.605,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
161,000 |
29.05. / 19:51 |
-5,880 |
-3,52% |
161,040 |
161,820 |
161,000 |
5.536,00 |
|
|
ALSTRIA OFFICE REIT-AG |
A0LD2U |
13,070 |
29.05. / 18:16 |
-0,210 |
-1,58% |
-- |
-- |
13,070 |
200,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
4,980 |
29.05. / 19:57 |
-0,230 |
-4,41% |
-- |
-- |
4,980 |
42.557,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
50,960 |
29.05. / 09:01 |
-1,240 |
-2,38% |
51,800 |
52,080 |
50,960 |
173,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,815 |
29.05. / 19:33 |
-1,825 |
-3,60% |
-- |
-- |
48,815 |
33.506,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
60,960 |
29.05. / 19:59 |
-1,830 |
-2,91% |
-- |
-- |
60,960 |
7.825,00 |
|
|
BECHTLE AG O.N. |
515870 |
158,200 |
29.05. / 18:59 |
+5,200 |
+3,40% |
-- |
-- |
158,200 |
1.119,00 |
 |
|
BEIERSDORF AG O.N. |
520000 |
94,880 |
29.05. / 15:40 |
-0,220 |
-0,23% |
-- |
-- |
94,880 |
80,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
52,670 |
29.05. / 19:39 |
-1,360 |
-2,52% |
52,530 |
52,670 |
52,670 |
4.627,00 |
|
|
BRENNTAG AG NA O.N. |
A1DAHH |
47,720 |
29.05. / 09:58 |
-0,130 |
-0,27% |
47,180 |
47,460 |
47,720 |
15,00 |
|
|
CANCOM SE O.N. |
541910 |
56,650 |
29.05. / 19:46 |
+0,700 |
+1,25% |
-- |
-- |
56,650 |
5.242,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
91,650 |
29.05. / 19:21 |
+0,300 |
+0,33% |
91,600 |
92,350 |
91,650 |
331,00 |
|
|
COMMERZBANK AG |
CBK100 |
3,514 |
29.05. / 19:43 |
-0,227 |
-6,07% |
3,494 |
3,500 |
3,514 |
228.902,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMPUGROUP MED.SE O.N. |
543730 |
73,150 |
29.05. / 17:24 |
+1,400 |
+1,95% |
72,650 |
73,000 |
73,150 |
520,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
88,660 |
29.05. / 19:35 |
-3,760 |
-4,07% |
88,300 |
88,540 |
88,660 |
1.974,00 |
|
|
COVESTRO AG O.N. |
606214 |
33,300 |
29.05. / 17:53 |
-1,870 |
-5,32% |
33,210 |
33,390 |
33,300 |
6.333,00 |
|
|
CTS EVENTIM KGAA |
547030 |
40,560 |
29.05. / 18:55 |
-2,340 |
-5,45% |
40,500 |
40,700 |
40,560 |
613,00 |
|
|
DAIMLER AG NA O.N. |
710000 |
33,660 |
29.05. / 19:36 |
-1,575 |
-4,47% |
33,500 |
33,660 |
33,660 |
34.741,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
85,080 |
29.05. / 08:15 |
-1,060 |
-1,23% |
86,000 |
86,280 |
85,080 |
-- |
|
|
DRAEGERWERK VZO O.N. |
555063 |
70,000 |
29.05. / 19:29 |
+2,000 |
+2,94% |
70,700 |
71,100 |
70,000 |
1.353,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
7,553 |
29.05. / 19:53 |
-0,265 |
-3,39% |
7,547 |
7,574 |
7,553 |
174.674,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
148,050 |
29.05. / 17:14 |
-2,300 |
-1,53% |
147,550 |
148,250 |
148,050 |
325,00 |
|
|
DT.PFANDBRIEFBK AG |
801900 |
6,255 |
29.05. / 19:01 |
-0,445 |
-6,64% |
6,205 |
6,265 |
6,255 |
15.885,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
28,130 |
29.05. / 18:15 |
-0,850 |
-2,93% |
28,090 |
28,230 |
28,130 |
16.537,00 |
|
|
DT.TELEKOM AG NA |
555750 |
14,210 |
29.05. / 19:23 |
-0,165 |
-1,15% |
-- |
-- |
14,210 |
44.771,00 |
|
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
40,350 |
29.05. / 15:29 |
-0,100 |
-0,25% |
-- |
-- |
40,350 |
905,00 |
|
|
DUERR AG O.N. |
556520 |
21,300 |
29.05. / 16:36 |
-1,780 |
-7,71% |
21,180 |
21,420 |
21,300 |
970,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
9,500 |
29.05. / 19:36 |
-0,660 |
-6,50% |
9,472 |
9,516 |
9,500 |
37.650,00 |
|
|
ECKERT+ZIEGLER AG O.N. |
565970 |
144,500 |
29.05. / 13:32 |
-0,100 |
-0,07% |
142,400 |
143,800 |
144,500 |
84,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
22,310 |
29.05. / 17:24 |
-0,690 |
-3,00% |
22,120 |
22,310 |
22,310 |
920,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
24,290 |
29.05. / 17:27 |
+0,340 |
+1,42% |
24,160 |
24,280 |
24,290 |
3.638,00 |
|
|
FRESEN.MED.CARE KGAA O.N. |
578580 |
75,720 |
29.05. / 17:58 |
+0,140 |
+0,19% |
75,280 |
75,500 |
75,720 |
1.211,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
44,440 |
29.05. / 19:42 |
-1,780 |
-3,85% |
44,280 |
44,660 |
44,440 |
8.034,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
15,590 |
29.05. / 17:24 |
-0,590 |
-3,65% |
-- |
-- |
15,590 |
3.470,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
43,140 |
29.05. / 13:23 |
+0,200 |
+0,47% |
43,150 |
43,240 |
43,140 |
3.622,00 |
|
|
FUCHS PETROL.SE VZO O.N. |
579043 |
35,540 |
29.05. / 15:33 |
-0,560 |
-1,55% |
35,680 |
35,860 |
35,540 |
120,00 |
|
|
GEA GROUP AG |
660200 |
26,840 |
29.05. / 18:31 |
+0,060 |
+0,22% |
26,840 |
26,930 |
26,840 |
231,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
75,150 |
29.05. / 08:08 |
-0,600 |
-0,79% |
76,600 |
76,700 |
75,150 |
-- |
|
|
GRAND CITY PROPERT.EO-,10 |
A1JXCV |
20,500 |
29.05. / 16:33 |
+0,690 |
+3,48% |
20,320 |
20,460 |
20,500 |
6.577,00 |
|
|
GRENKE AG NA O.N. |
A161N3 |
72,850 |
29.05. / 14:42 |
-0,900 |
-1,22% |
72,000 |
72,550 |
72,850 |
368,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
144,600 |
29.05. / 17:24 |
-3,500 |
-2,36% |
-- |
-- |
144,600 |
111,00 |
|
|
HEIDELBERGCEMENT AG O.N. |
604700 |
44,490 |
29.05. / 19:15 |
-1,510 |
-3,28% |
44,410 |
44,580 |
44,490 |
3.694,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
35,240 |
29.05. / 09:17 |
-1,480 |
-4,03% |
35,020 |
35,180 |
35,240 |
200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLOFRESH SE INH O.N. |
A16140 |
36,500 |
29.05. / 19:44 |
-0,500 |
-1,35% |
36,420 |
36,500 |
36,500 |
764,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,980 |
29.05. / 19:51 |
+0,560 |
+0,71% |
-- |
-- |
79,980 |
983,00 |
|
|
HOCHTIEF AG |
607000 |
78,550 |
29.05. / 18:56 |
-4,450 |
-5,36% |
78,700 |
79,400 |
78,550 |
1.041,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
24,540 |
29.05. / 19:49 |
-2,690 |
-9,88% |
24,390 |
24,630 |
24,540 |
4.727,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
18,898 |
29.05. / 19:11 |
-0,572 |
-2,94% |
18,898 |
18,990 |
18,898 |
31.686,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
21,900 |
29.05. / 08:02 |
-0,420 |
-1,88% |
21,620 |
21,660 |
21,900 |
280,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
5,744 |
29.05. / 18:48 |
-0,206 |
-3,46% |
5,708 |
5,740 |
5,744 |
22.968,00 |
|
|
KION GROUP AG |
KGX888 |
50,440 |
29.05. / 15:33 |
-2,260 |
-4,29% |
49,990 |
50,280 |
50,440 |
145,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
94,920 |
29.05. / 17:01 |
-1,460 |
-1,51% |
94,660 |
95,450 |
94,920 |
260,00 |
|
|
LANXESS AG |
547040 |
46,620 |
29.05. / 15:18 |
-1,460 |
-3,04% |
46,190 |
46,580 |
46,620 |
500,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN AG NA O.N. |
LEG111 |
113,300 |
29.05. / 15:33 |
+2,280 |
+2,05% |
111,600 |
112,280 |
113,300 |
-- |
|
|
LINDE PLC EO 0,001 |
A2DSYC |
181,150 |
29.05. / 18:54 |
-0,250 |
-0,14% |
180,400 |
181,150 |
181,150 |
1.745,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
9,110 |
29.05. / 19:59 |
-0,552 |
-5,71% |
-- |
-- |
9,110 |
353.594,00 |
|
|
MERCK KGAA O.N. |
659990 |
103,150 |
29.05. / 18:52 |
-2,450 |
-2,32% |
102,950 |
103,150 |
103,150 |
737,00 |
|
|
METRO AG ST O.N. |
BFB001 |
8,380 |
29.05. / 18:51 |
-0,314 |
-3,61% |
8,334 |
8,368 |
8,380 |
1.010,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
116,350 |
29.05. / 17:37 |
-1,750 |
-1,48% |
115,950 |
116,750 |
116,350 |
79,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
146,200 |
29.05. / 19:50 |
-7,400 |
-4,82% |
145,900 |
146,200 |
146,200 |
1.440,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
204,500 |
29.05. / 19:18 |
-3,200 |
-1,54% |
204,400 |
204,800 |
204,500 |
4.421,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
70,700 |
29.05. / 18:58 |
+2,800 |
+4,12% |
-- |
-- |
70,700 |
1.101,00 |
|
|
NEW WORK SE NA O.N. |
NWRK01 |
285,000 |
29.05. / 08:08 |
+8,000 |
+2,89% |
279,000 |
282,500 |
285,000 |
-- |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
8,680 |
29.05. / 17:39 |
-0,005 |
-0,06% |
8,640 |
8,700 |
8,680 |
17.590,00 |
|
|
OSRAM LICHT AG NA O.N. |
LED400 |
38,840 |
29.05. / 08:06 |
-0,160 |
-0,41% |
39,400 |
39,590 |
38,840 |
10,00 |
|
|
PFEIFFER VACUUM TECH.O.N. |
691660 |
157,800 |
29.05. / 12:44 |
-5,000 |
-3,07% |
158,200 |
160,200 |
157,800 |
10,00 |
|
|
PROSIEBENSAT.1 NA O.N. |
PSM777 |
11,370 |
29.05. / 18:52 |
-0,455 |
-3,85% |
11,200 |
11,380 |
11,370 |
12.830,00 |
|
|
PUMA SE |
696960 |
64,300 |
29.05. / 19:42 |
-0,400 |
-0,62% |
-- |
-- |
64,300 |
273,00 |
|
|
QIAGEN NV EO -,01 |
A2DKCH |
39,340 |
29.05. / 16:14 |
-0,050 |
-0,13% |
39,090 |
39,330 |
39,340 |
4.127,00 |
|
|
RATIONAL AG |
701080 |
480,000 |
29.05. / 19:18 |
-25,000 |
-4,95% |
477,000 |
480,000 |
480,000 |
74,00 |
|
|
RHEINMETALL AG |
703000 |
72,540 |
29.05. / 19:56 |
-1,240 |
-1,68% |
71,960 |
72,240 |
72,540 |
3.257,00 |
|
|
ROCKET INTERNET SE INH ON |
A12UKK |
18,060 |
29.05. / 08:15 |
+0,080 |
+0,44% |
17,860 |
17,980 |
18,060 |
-- |
|
|
RTL GROUP |
861149 |
30,380 |
29.05. / 16:13 |
-0,720 |
-2,32% |
30,280 |
30,560 |
30,380 |
975,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RWE AG INH O.N. |
703712 |
29,930 |
29.05. / 15:36 |
-0,220 |
-0,73% |
29,570 |
29,650 |
29,930 |
2.644,00 |
|
|
S+T AG (Z.REG.MK.Z.)O.N. |
A0X9EJ |
23,740 |
29.05. / 15:23 |
+0,040 |
+0,17% |
23,500 |
23,640 |
23,740 |
3.974,00 |
|
|
SAP SE O.N. |
716460 |
113,600 |
29.05. / 19:25 |
+0,740 |
+0,66% |
113,260 |
113,500 |
113,600 |
3.755,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
331,800 |
29.05. / 18:38 |
+20,600 |
+6,62% |
330,200 |
331,800 |
331,800 |
218,00 |
|
|
SCOUT24 AG NA O.N. |
A12DM8 |
70,150 |
29.05. / 10:16 |
+2,400 |
+3,54% |
68,550 |
68,750 |
70,150 |
200,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
97,800 |
29.05. / 19:55 |
-1,300 |
-1,31% |
98,070 |
98,150 |
97,800 |
4.779,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
46,345 |
29.05. / 16:28 |
+0,240 |
+0,52% |
46,365 |
46,665 |
46,345 |
1.300,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
88,100 |
29.05. / 19:09 |
-2,040 |
-2,26% |
87,500 |
87,900 |
88,100 |
839,00 |
|
|
SOFTWARE AG NA O.N. |
A2GS40 |
34,700 |
29.05. / 17:24 |
+0,420 |
+1,23% |
-- |
-- |
34,700 |
-- |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
98,260 |
29.05. / 17:51 |
+0,600 |
+0,61% |
-- |
-- |
98,260 |
390,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
20,900 |
29.05. / 17:24 |
+0,040 |
+0,19% |
-- |
-- |
20,900 |
-- |
|
|
TEAMVIEWER AG INH O.N. |
A2YN90 |
45,495 |
29.05. / 18:36 |
+1,150 |
+2,59% |
45,090 |
45,490 |
45,495 |
3.342,00 |
|
|
TELEFONICA DTLD HLDG NA |
A1J5RX |
2,757 |
29.05. / 19:58 |
-0,055 |
-1,96% |
2,726 |
2,739 |
2,757 |
19.630,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
6,000 |
29.05. / 19:31 |
-0,182 |
-2,94% |
6,010 |
6,070 |
6,000 |
34.212,00 |
|
|
UNIPER SE NA O.N. |
UNSE01 |
28,480 |
29.05. / 09:37 |
-0,020 |
-0,07% |
28,040 |
28,120 |
28,480 |
10,00 |
|
|
UTD.INTERNET AG NA |
508903 |
36,700 |
29.05. / 12:30 |
-0,160 |
-0,43% |
36,440 |
36,930 |
36,700 |
665,00 |
|
|
VARTA AG O.N. |
A0TGJ5 |
92,050 |
29.05. / 19:09 |
-2,100 |
-2,23% |
91,800 |
92,050 |
92,050 |
4.196,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
132,380 |
29.05. / 19:52 |
-5,860 |
-4,24% |
132,420 |
132,980 |
132,380 |
5.743,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
51,760 |
29.05. / 18:45 |
-0,200 |
-0,38% |
51,760 |
52,000 |
51,760 |
5.196,00 |
|
|
WIRECARD AG |
747206 |
93,500 |
29.05. / 19:54 |
+0,140 |
+0,15% |
-- |
-- |
93,500 |
35.747,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
60,880 |
29.05. / 19:49 |
+0,800 |
+1,33% |
60,640 |
60,880 |
60,880 |
1.674,00 |
|
