| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.948,22 |
09:06 |
-30,77 |
-0,31% |
- |
- |
9.978,99 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.041,36 |
21.05. |
-13,31 |
-0,33% |
- |
- |
4.041,36 |
-- |
|
|
RTL GROUP |
861149 |
29,800 |
08:08 |
-0,200 |
-0,67% |
30,000 |
30,050 |
30,000 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
08:08 |
+0,300 |
+0,42% |
71,100 |
71,700 |
70,800 |
0,00 |
 |
|
TALANX AG NA O.N. |
TLX100 |
72,250 |
08:02 |
+0,100 |
+0,14% |
72,500 |
72,650 |
72,150 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
23,910 |
08:04 |
-0,140 |
-0,58% |
23,890 |
23,930 |
24,050 |
0,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,182 |
08:20 |
+0,028 |
+1,30% |
2,150 |
2,159 |
2,154 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
39,160 |
08:04 |
-0,240 |
-0,61% |
39,240 |
39,380 |
39,400 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,950 |
08:04 |
-0,550 |
-0,66% |
82,450 |
83,100 |
83,500 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
45,140 |
21.05. / 21:50 |
+0,110 |
+0,24% |
44,970 |
45,070 |
45,140 |
25,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,220 |
09:01 |
+0,100 |
+0,36% |
28,140 |
28,220 |
28,120 |
68,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,400 |
09:00 |
-0,120 |
-0,83% |
14,500 |
14,540 |
14,520 |
70,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
243,500 |
09:00 |
-1,000 |
-0,41% |
243,500 |
245,500 |
244,500 |
72,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,740 |
09:00 |
+0,100 |
+0,44% |
22,580 |
22,660 |
22,640 |
87,00 |
|
|
KRONES AG O.N. |
633500 |
126,000 |
09:00 |
±0,000 |
±0,00% |
125,400 |
126,400 |
126,000 |
93,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,400 |
09:00 |
-0,140 |
-0,49% |
28,060 |
28,200 |
28,540 |
201,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
67,050 |
09:06 |
-0,050 |
-0,07% |
66,950 |
67,250 |
67,100 |
371,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,300 |
09:06 |
+0,200 |
+0,36% |
56,300 |
56,400 |
56,100 |
373,00 |
|
|
CANCOM SE O.N. |
541910 |
32,120 |
09:06 |
-0,240 |
-0,74% |
31,960 |
32,200 |
32,360 |
420,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,500 |
09:05 |
-0,300 |
-0,37% |
80,450 |
80,650 |
80,800 |
420,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
1+1 AG INH O.N. |
554550 |
17,680 |
09:05 |
+0,120 |
+0,68% |
17,540 |
17,680 |
17,560 |
504,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,750 |
09:03 |
-0,400 |
-0,54% |
73,700 |
73,850 |
74,150 |
523,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,650 |
09:06 |
-0,150 |
-0,21% |
71,650 |
71,800 |
71,800 |
535,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,000 |
09:05 |
±0,000 |
±0,00% |
74,700 |
75,100 |
75,000 |
570,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,980 |
09:05 |
-0,040 |
-0,12% |
32,980 |
33,120 |
33,020 |
730,00 |
|
|
HOCHTIEF AG |
607000 |
99,750 |
09:05 |
-0,550 |
-0,55% |
99,350 |
99,800 |
100,300 |
745,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
90,200 |
09:03 |
-0,550 |
-0,61% |
90,000 |
90,300 |
90,750 |
773,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,100 |
09:00 |
-0,100 |
-0,20% |
50,100 |
50,400 |
50,200 |
795,00 |
|
|
GEA GROUP AG |
660200 |
37,500 |
09:03 |
-0,220 |
-0,58% |
37,460 |
37,540 |
37,720 |
835,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,050 |
09:00 |
-0,400 |
-0,58% |
68,100 |
68,250 |
68,450 |
934,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,360 |
09:05 |
-0,360 |
-0,77% |
46,260 |
46,540 |
46,720 |
987,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,900 |
09:06 |
-0,560 |
-1,23% |
44,940 |
45,000 |
45,460 |
1.022,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,300 |
08:46 |
+0,090 |
+0,23% |
38,920 |
38,960 |
39,210 |
1.170,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,420 |
09:05 |
-0,080 |
-0,17% |
47,300 |
47,460 |
47,500 |
1.341,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,600 |
09:00 |
+0,200 |
+0,37% |
54,300 |
54,600 |
54,400 |
1.418,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,100 |
09:00 |
-0,300 |
-0,57% |
51,950 |
52,250 |
52,400 |
1.428,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,270 |
09:03 |
-0,330 |
-0,83% |
39,280 |
39,390 |
39,600 |
1.567,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
267,200 |
09:06 |
-3,300 |
-1,22% |
267,000 |
267,600 |
270,500 |
1.584,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,615 |
09:05 |
-0,095 |
-0,69% |
13,600 |
13,630 |
13,710 |
1.749,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,240 |
09:05 |
-0,080 |
-0,17% |
46,200 |
46,260 |
46,320 |
2.041,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,870 |
09:05 |
-0,150 |
-0,30% |
49,800 |
49,900 |
50,020 |
2.078,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,750 |
09:06 |
-0,700 |
-0,69% |
100,600 |
101,000 |
101,450 |
2.154,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,380 |
09:00 |
-0,080 |
-0,34% |
23,380 |
23,420 |
23,460 |
2.168,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,700 |
09:05 |
-0,500 |
-0,22% |
226,500 |
226,800 |
227,200 |
2.436,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
84,100 |
09:06 |
-0,820 |
-0,97% |
84,000 |
84,240 |
84,920 |
2.516,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,280 |
09:06 |
-0,040 |
-0,20% |
20,220 |
20,300 |
20,320 |
2.633,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,420 |
09:01 |
+0,220 |
+0,62% |
35,100 |
35,320 |
35,200 |
2.688,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,300 |
09:06 |
+0,600 |
+0,26% |
230,100 |
230,300 |
229,700 |
2.702,00 |
|
|
AURUBIS AG |
676650 |
77,700 |
09:05 |
-0,200 |
-0,26% |
77,500 |
77,800 |
77,900 |
2.822,00 |
|
|
LANXESS AG |
547040 |
25,170 |
09:06 |
-0,280 |
-1,10% |
25,150 |
25,220 |
25,450 |
3.243,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
92,750 |
09:05 |
-0,200 |
-0,22% |
92,450 |
92,750 |
92,950 |
3.810,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,500 |
09:05 |
-0,200 |
-0,12% |
165,450 |
165,650 |
165,700 |
3.917,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,540 |
09:05 |
-0,180 |
-0,18% |
97,460 |
97,580 |
97,720 |
4.117,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,200 |
09:06 |
-0,050 |
-0,03% |
146,200 |
146,300 |
146,250 |
4.225,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,455 |
09:06 |
-0,005 |
-0,01% |
41,460 |
41,505 |
41,460 |
4.442,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,500 |
21.05. / 17:35 |
-1,700 |
-2,00% |
83,000 |
83,800 |
83,500 |
4.575,00 |
|
|
RHEINMETALL AG |
703000 |
525,200 |
09:06 |
-1,800 |
-0,34% |
525,200 |
525,800 |
527,000 |
4.815,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,250 |
09:06 |
-0,450 |
-0,24% |
184,000 |
184,150 |
184,700 |
5.639,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
97,500 |
09:06 |
-0,500 |
-0,51% |
97,300 |
97,750 |
98,000 |
6.822,00 |
|
|
AIRBUS SE |
938914 |
161,980 |
09:06 |
+0,660 |
+0,41% |
161,920 |
162,040 |
161,320 |
7.023,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
14,260 |
09:02 |
+0,030 |
+0,21% |
14,220 |
14,260 |
14,230 |
7.230,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,240 |
09:05 |
-0,360 |
-0,58% |
61,180 |
61,240 |
61,600 |
7.284,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
93,900 |
09:06 |
-0,700 |
-0,74% |
93,650 |
93,900 |
94,600 |
7.423,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,440 |
09:06 |
-0,160 |
-1,10% |
14,420 |
14,440 |
14,600 |
7.763,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,700 |
09:06 |
+0,800 |
+0,17% |
461,500 |
461,800 |
460,900 |
8.086,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,025 |
09:05 |
+0,025 |
+0,21% |
12,015 |
12,060 |
12,000 |
8.480,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,960 |
09:00 |
±0,000 |
±0,00% |
16,960 |
16,980 |
16,960 |
8.764,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,340 |
09:06 |
+0,060 |
+0,07% |
84,340 |
84,420 |
84,280 |
10.023,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,400 |
09:06 |
-0,600 |
-0,76% |
78,400 |
78,550 |
79,000 |
10.057,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,320 |
09:06 |
-0,100 |
-0,19% |
53,300 |
53,360 |
53,420 |
10.995,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
226,400 |
09:06 |
-1,600 |
-0,70% |
226,300 |
226,600 |
228,000 |
11.277,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
104,300 |
09:06 |
+0,500 |
+0,48% |
104,200 |
104,350 |
103,800 |
12.355,00 |
|
|
PUMA SE |
696960 |
49,750 |
09:05 |
-0,210 |
-0,42% |
49,650 |
49,750 |
49,960 |
13.284,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,100 |
09:06 |
-0,110 |
-0,54% |
20,070 |
20,100 |
20,210 |
15.147,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
68,600 |
09:06 |
-0,400 |
-0,58% |
68,540 |
68,640 |
69,000 |
16.776,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,620 |
09:05 |
±0,000 |
±0,00% |
22,560 |
22,620 |
22,620 |
17.925,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,200 |
09:06 |
±0,000 |
±0,00% |
267,100 |
267,200 |
267,200 |
18.778,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,330 |
09:06 |
-0,190 |
-0,69% |
27,320 |
27,350 |
27,520 |
26.450,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
30,050 |
09:06 |
+0,050 |
+0,17% |
30,020 |
30,130 |
30,000 |
28.322,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,654 |
09:03 |
+0,010 |
+0,18% |
5,650 |
5,670 |
5,644 |
31.646,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RWE AG INH O.N. |
703712 |
34,340 |
09:06 |
-0,080 |
-0,23% |
34,340 |
34,370 |
34,420 |
34.629,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
173,980 |
09:06 |
+0,340 |
+0,20% |
173,900 |
173,980 |
173,640 |
40.490,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,000 |
09:05 |
-0,180 |
-0,46% |
38,980 |
39,000 |
39,180 |
44.286,00 |
|
|
SAP SE O.N. |
716460 |
179,400 |
09:06 |
-0,600 |
-0,33% |
179,320 |
179,400 |
180,000 |
54.257,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,220 |
09:06 |
-0,710 |
-1,42% |
49,220 |
49,270 |
49,930 |
55.803,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,340 |
09:06 |
-0,430 |
-1,49% |
28,320 |
28,350 |
28,770 |
57.183,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,840 |
09:06 |
-0,315 |
-0,64% |
48,835 |
48,860 |
49,155 |
75.181,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,990 |
09:06 |
-0,010 |
-0,04% |
24,000 |
24,030 |
24,000 |
81.938,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
78,320 |
09:06 |
-1,260 |
-1,58% |
78,240 |
78,340 |
79,580 |
88.712,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,695 |
09:05 |
-0,005 |
-0,04% |
12,685 |
12,695 |
12,700 |
94.746,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
36,445 |
09:06 |
+0,095 |
+0,26% |
36,430 |
36,465 |
36,350 |
108.586,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,000 |
09:06 |
-2,150 |
-1,80% |
116,900 |
117,000 |
119,150 |
111.639,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,590 |
09:06 |
-0,840 |
-1,70% |
48,530 |
48,620 |
49,430 |
112.490,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,680 |
09:06 |
-2,140 |
-2,26% |
92,620 |
92,700 |
94,820 |
112.889,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,690 |
09:06 |
+0,045 |
+0,29% |
15,675 |
15,690 |
15,645 |
133.665,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,950 |
09:06 |
-0,365 |
-1,29% |
27,950 |
27,970 |
28,315 |
169.498,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,536 |
09:06 |
-0,016 |
-0,10% |
15,530 |
15,542 |
15,552 |
175.800,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,190 |
09:05 |
+0,060 |
+0,27% |
22,170 |
22,190 |
22,130 |
182.266,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,673 |
09:06 |
-0,049 |
-1,04% |
4,670 |
4,680 |
4,722 |
191.575,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,650 |
09:06 |
+0,110 |
+1,15% |
9,650 |
9,670 |
9,540 |
239.797,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
64,970 |
09:06 |
-1,840 |
-2,75% |
64,950 |
64,990 |
66,810 |
257.833,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,452 |
09:06 |
-0,022 |
-0,34% |
6,450 |
6,456 |
6,474 |
304.962,00 |
|
