| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.950,50 |
14:04 |
-28,49 |
-0,29% |
- |
- |
9.978,99 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.041,36 |
21.05. |
-13,31 |
-0,33% |
- |
- |
4.041,36 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,560 |
13:50 |
±0,000 |
±0,00% |
17,560 |
17,620 |
17,560 |
21.532,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
227,000 |
14:04 |
-1,000 |
-0,44% |
226,900 |
227,000 |
228,000 |
74.536,00 |
|
|
AIRBUS SE |
938914 |
161,100 |
14:03 |
-0,220 |
-0,14% |
161,080 |
161,120 |
161,320 |
47.520,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,110 |
14:03 |
+0,490 |
+2,17% |
23,080 |
23,120 |
22,620 |
167.009,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
266,700 |
14:03 |
-0,500 |
-0,19% |
266,700 |
266,800 |
267,200 |
146.583,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,174 |
11:27 |
+0,020 |
+0,93% |
2,194 |
2,198 |
2,154 |
2.520,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
242,000 |
13:02 |
-2,500 |
-1,02% |
243,000 |
243,500 |
244,500 |
691,00 |
|
|
AURUBIS AG |
676650 |
75,300 |
14:00 |
-2,600 |
-3,34% |
75,300 |
75,400 |
77,900 |
49.368,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,210 |
14:04 |
-0,945 |
-1,92% |
48,205 |
48,215 |
49,155 |
762.462,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,030 |
14:04 |
-0,285 |
-1,01% |
28,015 |
28,030 |
28,315 |
1,13 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
46,500 |
13:54 |
+0,180 |
+0,39% |
46,460 |
46,500 |
46,320 |
31.365,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,100 |
14:04 |
+0,080 |
+0,24% |
33,060 |
33,120 |
33,020 |
25.423,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,050 |
14:04 |
-0,200 |
-0,14% |
146,000 |
146,050 |
146,250 |
42.407,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,300 |
14:01 |
+0,100 |
+0,20% |
50,200 |
50,400 |
50,200 |
38.072,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,020 |
14:03 |
-1,800 |
-1,90% |
93,000 |
93,020 |
94,820 |
581.484,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
67,920 |
14:03 |
-1,080 |
-1,57% |
67,900 |
67,940 |
69,000 |
211.317,00 |
|
|
CANCOM SE O.N. |
541910 |
32,500 |
13:42 |
+0,140 |
+0,43% |
32,520 |
32,660 |
32,360 |
8.752,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
93,250 |
14:04 |
+0,300 |
+0,32% |
93,200 |
93,250 |
92,950 |
52.980,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,600 |
14:04 |
-0,045 |
-0,29% |
15,590 |
15,600 |
15,645 |
1,57 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,460 |
13:46 |
-0,080 |
-0,28% |
28,400 |
28,460 |
28,540 |
11.103,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,080 |
14:04 |
-0,520 |
-0,84% |
61,060 |
61,100 |
61,600 |
75.124,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,100 |
14:04 |
-1,830 |
-3,67% |
48,090 |
48,120 |
49,930 |
501.890,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,850 |
14:04 |
+0,050 |
+0,06% |
80,800 |
80,900 |
80,800 |
18.286,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,990 |
12:52 |
-0,220 |
-0,56% |
38,960 |
38,980 |
39,210 |
4.051,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,860 |
13:57 |
-0,140 |
-0,47% |
29,860 |
29,880 |
30,000 |
142.282,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,940 |
14:04 |
-2,640 |
-3,32% |
76,920 |
76,960 |
79,580 |
583.007,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,506 |
14:04 |
-0,046 |
-0,30% |
15,510 |
15,514 |
15,552 |
1,87 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,100 |
14:03 |
-0,600 |
-0,32% |
184,050 |
184,150 |
184,700 |
50.243,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,120 |
14:03 |
-0,060 |
-0,15% |
39,110 |
39,130 |
39,180 |
434.664,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,020 |
14:04 |
-0,110 |
-0,50% |
22,010 |
22,020 |
22,130 |
1,38 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,580 |
14:02 |
-0,120 |
-0,94% |
12,575 |
12,585 |
12,700 |
790.543,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,880 |
14:02 |
-0,840 |
-1,80% |
45,840 |
45,940 |
46,720 |
11.090,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,970 |
13:50 |
+0,010 |
+0,06% |
16,970 |
16,980 |
16,960 |
164.040,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
08:08 |
+0,300 |
+0,42% |
71,200 |
71,700 |
70,800 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,080 |
14:03 |
-0,130 |
-0,64% |
20,070 |
20,080 |
20,210 |
174.572,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,530 |
14:04 |
-0,010 |
-0,10% |
9,515 |
9,530 |
9,540 |
1,40 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,970 |
14:04 |
-0,630 |
-1,59% |
38,960 |
38,990 |
39,600 |
58.056,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,450 |
14:02 |
-0,950 |
-1,81% |
51,400 |
51,500 |
52,400 |
58.093,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,420 |
13:58 |
-0,040 |
-0,17% |
23,420 |
23,440 |
23,460 |
92.504,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,560 |
14:04 |
+0,040 |
+0,15% |
27,550 |
27,570 |
27,520 |
189.875,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,940 |
13:57 |
-0,520 |
-1,14% |
44,920 |
44,980 |
45,460 |
10.302,00 |
|
|
GEA GROUP AG |
660200 |
37,880 |
14:03 |
+0,160 |
+0,42% |
37,860 |
37,880 |
37,720 |
35.119,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
93,150 |
14:04 |
-1,450 |
-1,53% |
93,000 |
93,200 |
94,600 |
146.311,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,900 |
14:02 |
-0,300 |
-0,13% |
226,800 |
227,000 |
227,200 |
22.322,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,060 |
14:04 |
-0,660 |
-0,68% |
97,060 |
97,080 |
97,720 |
105.754,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,300 |
13:59 |
-0,200 |
-0,24% |
83,300 |
83,500 |
83,500 |
1.681,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,832 |
14:03 |
+0,188 |
+3,33% |
5,822 |
5,834 |
5,644 |
978.417,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,420 |
14:03 |
-0,860 |
-1,02% |
83,300 |
83,360 |
84,280 |
89.435,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,920 |
13:12 |
-0,480 |
-1,22% |
38,980 |
39,060 |
39,400 |
348,00 |
|
|
HOCHTIEF AG |
607000 |
99,450 |
13:59 |
-0,850 |
-0,85% |
99,300 |
99,400 |
100,300 |
10.065,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,470 |
14:02 |
-0,550 |
-1,10% |
49,440 |
49,490 |
50,020 |
90.438,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,290 |
14:04 |
+0,940 |
+2,59% |
37,280 |
37,295 |
36,350 |
1,97 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,560 |
14:04 |
+0,440 |
+1,56% |
28,520 |
28,580 |
28,120 |
47.274,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,800 |
13:02 |
-0,400 |
-1,14% |
34,700 |
34,800 |
35,200 |
11.173,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,645 |
14:04 |
-0,065 |
-0,47% |
13,645 |
13,660 |
13,710 |
136.877,00 |
|
|
KION GROUP AG |
KGX888 |
44,270 |
13:55 |
-0,870 |
-1,93% |
44,250 |
44,320 |
45,140 |
5,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,250 |
14:04 |
-0,900 |
-1,21% |
73,200 |
73,300 |
74,150 |
24.692,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,440 |
13:41 |
+0,120 |
+0,59% |
20,440 |
20,480 |
20,320 |
87.351,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
126,200 |
13:51 |
+0,200 |
+0,16% |
125,800 |
126,200 |
126,000 |
994,00 |
|
|
LANXESS AG |
547040 |
25,010 |
14:02 |
-0,440 |
-1,73% |
25,000 |
25,030 |
25,450 |
85.407,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
85,860 |
14:04 |
+0,940 |
+1,11% |
85,800 |
85,900 |
84,920 |
37.321,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,418 |
14:04 |
-0,056 |
-0,86% |
6,414 |
6,420 |
6,474 |
2,52 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,950 |
14:04 |
-0,860 |
-1,29% |
65,950 |
65,960 |
66,810 |
1,87 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
165,750 |
14:04 |
+0,050 |
+0,03% |
165,700 |
165,800 |
165,700 |
55.728,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,050 |
14:03 |
-0,400 |
-0,58% |
68,050 |
68,200 |
68,450 |
6.037,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,700 |
14:00 |
-1,000 |
-0,44% |
228,700 |
228,900 |
229,700 |
15.859,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,700 |
14:04 |
-0,200 |
-0,04% |
460,600 |
460,800 |
460,900 |
69.670,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,950 |
08:04 |
-0,550 |
-0,66% |
82,600 |
82,850 |
83,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
91,500 |
14:02 |
+0,750 |
+0,83% |
91,500 |
91,600 |
90,750 |
19.478,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,140 |
13:59 |
-0,090 |
-0,63% |
14,120 |
14,150 |
14,230 |
109.813,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,440 |
13:33 |
-0,080 |
-0,55% |
14,420 |
14,440 |
14,520 |
5.073,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,540 |
14:04 |
-0,890 |
-1,80% |
48,550 |
48,560 |
49,430 |
376.631,00 |
|
|
PUMA SE |
696960 |
49,580 |
14:04 |
-0,380 |
-0,76% |
49,560 |
49,590 |
49,960 |
130.385,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,910 |
14:04 |
-0,550 |
-1,33% |
40,905 |
40,930 |
41,460 |
212.235,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
100,900 |
14:03 |
+2,900 |
+2,96% |
100,800 |
101,100 |
98,000 |
118.918,00 |
|
|
RHEINMETALL AG |
703000 |
526,000 |
14:03 |
-1,000 |
-0,19% |
525,400 |
525,800 |
527,000 |
77.896,00 |
|
|
RTL GROUP |
861149 |
29,650 |
13:10 |
-0,350 |
-1,17% |
29,600 |
29,700 |
30,000 |
570,00 |
|
|
RWE AG INH O.N. |
703712 |
34,560 |
14:04 |
+0,140 |
+0,41% |
34,550 |
34,560 |
34,420 |
337.181,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
179,220 |
14:04 |
-0,780 |
-0,43% |
179,200 |
179,220 |
180,000 |
233.378,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
265,800 |
14:02 |
-4,700 |
-1,74% |
265,800 |
266,000 |
270,500 |
21.467,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,000 |
14:04 |
+0,200 |
+0,28% |
71,950 |
72,000 |
71,800 |
14.880,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,840 |
14:04 |
+1,200 |
+0,69% |
174,840 |
174,880 |
173,640 |
365.899,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,990 |
14:04 |
-0,010 |
-0,04% |
23,980 |
24,000 |
24,000 |
731.498,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,120 |
14:04 |
+0,700 |
+1,31% |
54,100 |
54,140 |
53,420 |
120.875,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,100 |
14:03 |
+0,100 |
+0,13% |
75,050 |
75,250 |
75,000 |
11.884,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,050 |
13:45 |
+0,050 |
+0,06% |
78,900 |
79,050 |
79,000 |
22.422,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,860 |
14:03 |
+0,360 |
+0,76% |
47,800 |
47,860 |
47,500 |
25.661,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,000 |
13:02 |
+0,900 |
+1,60% |
56,700 |
56,800 |
56,100 |
3.215,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
66,550 |
13:50 |
-0,550 |
-0,82% |
66,550 |
66,650 |
67,100 |
7.907,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,200 |
14:02 |
+1,800 |
+3,31% |
56,200 |
56,500 |
54,400 |
61.020,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
105,050 |
14:04 |
+1,250 |
+1,20% |
105,000 |
105,100 |
103,800 |
93.990,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,690 |
14:04 |
+0,090 |
+0,62% |
14,680 |
14,700 |
14,600 |
125.346,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,700 |
11:17 |
+0,550 |
+0,76% |
72,550 |
72,650 |
72,150 |
50,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,015 |
14:03 |
+0,015 |
+0,13% |
12,010 |
12,020 |
12,000 |
97.866,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,626 |
14:04 |
-0,096 |
-2,03% |
4,624 |
4,628 |
4,722 |
1,47 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
22,460 |
13:33 |
-0,180 |
-0,80% |
22,440 |
22,480 |
22,640 |
27.072,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,800 |
14:03 |
-1,350 |
-1,13% |
117,750 |
117,800 |
119,150 |
518.525,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,850 |
14:04 |
+0,080 |
+0,28% |
28,850 |
28,860 |
28,770 |
567.363,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
99,520 |
14:04 |
-1,930 |
-1,90% |
99,480 |
99,540 |
101,450 |
33.809,00 |
|
|
ZALANDO SE |
ZAL111 |
23,710 |
12:17 |
-0,340 |
-1,41% |
23,770 |
23,790 |
24,050 |
70,00 |
|
