| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.951,76 |
13:14 |
-27,23 |
-0,27% |
- |
- |
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 |
17,580 |
13:09 |
+0,020 |
+0,11% |
17,560 |
17,620 |
17,560 |
20.649,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
226,600 |
13:13 |
-1,400 |
-0,61% |
226,500 |
226,700 |
228,000 |
67.499,00 |
|
|
AIRBUS SE |
938914 |
160,780 |
13:14 |
-0,540 |
-0,33% |
160,740 |
160,780 |
161,320 |
45.315,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,070 |
13:14 |
+0,450 |
+1,99% |
23,030 |
23,070 |
22,620 |
148.951,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
266,700 |
13:13 |
-0,500 |
-0,19% |
266,700 |
266,800 |
267,200 |
119.248,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,174 |
11:27 |
+0,020 |
+0,93% |
2,189 |
2,194 |
2,154 |
2.520,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
242,000 |
13:02 |
-2,500 |
-1,02% |
242,500 |
243,500 |
244,500 |
691,00 |
|
|
AURUBIS AG |
676650 |
76,000 |
13:10 |
-1,900 |
-2,44% |
75,950 |
76,050 |
77,900 |
42.497,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,305 |
13:13 |
-0,850 |
-1,73% |
48,300 |
48,315 |
49,155 |
697.655,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,000 |
13:13 |
-0,315 |
-1,11% |
27,995 |
28,005 |
28,315 |
1,01 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
46,340 |
13:14 |
+0,020 |
+0,04% |
46,320 |
46,400 |
46,320 |
29.518,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,040 |
13:02 |
+0,020 |
+0,06% |
33,040 |
33,100 |
33,020 |
18.650,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,250 |
13:14 |
±0,000 |
±0,00% |
146,250 |
146,300 |
146,250 |
37.114,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,100 |
13:12 |
-0,100 |
-0,20% |
50,100 |
50,300 |
50,200 |
37.556,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,020 |
13:12 |
-1,800 |
-1,90% |
93,000 |
93,040 |
94,820 |
541.385,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
67,920 |
13:14 |
-1,080 |
-1,57% |
67,900 |
67,940 |
69,000 |
205.238,00 |
|
|
CANCOM SE O.N. |
541910 |
32,500 |
12:48 |
+0,140 |
+0,43% |
32,360 |
32,480 |
32,360 |
4.976,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
93,350 |
13:11 |
+0,400 |
+0,43% |
93,300 |
93,400 |
92,950 |
48.567,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,660 |
13:14 |
+0,015 |
+0,10% |
15,655 |
15,660 |
15,645 |
1,29 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,560 |
13:02 |
+0,020 |
+0,07% |
28,320 |
28,400 |
28,540 |
7.226,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,080 |
13:10 |
-0,520 |
-0,84% |
61,060 |
61,080 |
61,600 |
67.360,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,100 |
13:14 |
-1,830 |
-3,67% |
48,080 |
48,110 |
49,930 |
461.645,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,100 |
13:08 |
+0,300 |
+0,37% |
81,000 |
81,100 |
80,800 |
15.179,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,990 |
12:52 |
-0,220 |
-0,56% |
38,980 |
39,000 |
39,210 |
4.051,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,870 |
13:13 |
-0,130 |
-0,43% |
29,880 |
29,900 |
30,000 |
137.092,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,780 |
13:14 |
-2,800 |
-3,52% |
76,740 |
76,780 |
79,580 |
543.445,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,558 |
13:13 |
+0,006 |
+0,04% |
15,556 |
15,560 |
15,552 |
1,60 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,100 |
13:13 |
-0,600 |
-0,32% |
184,050 |
184,150 |
184,700 |
48.318,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,020 |
13:13 |
-0,160 |
-0,41% |
39,010 |
39,020 |
39,180 |
392.107,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,080 |
13:12 |
-0,050 |
-0,23% |
22,070 |
22,080 |
22,130 |
1,17 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,600 |
13:14 |
-0,100 |
-0,79% |
12,595 |
12,605 |
12,700 |
722.467,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,940 |
13:10 |
-0,780 |
-1,67% |
45,880 |
45,980 |
46,720 |
10.208,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
13:13 |
+0,020 |
+0,12% |
16,970 |
16,990 |
16,960 |
151.938,00 |
|
|
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 |
20,130 |
13:13 |
-0,080 |
-0,40% |
20,120 |
20,130 |
20,210 |
162.487,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,590 |
13:12 |
+0,050 |
+0,52% |
9,580 |
9,595 |
9,540 |
1,33 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,970 |
13:14 |
-0,630 |
-1,59% |
38,960 |
39,000 |
39,600 |
49.792,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,450 |
13:06 |
-0,950 |
-1,81% |
51,450 |
51,550 |
52,400 |
54.960,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,400 |
13:10 |
-0,060 |
-0,26% |
23,400 |
23,440 |
23,460 |
89.981,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,550 |
13:09 |
+0,030 |
+0,11% |
27,550 |
27,570 |
27,520 |
169.174,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,020 |
13:12 |
-0,440 |
-0,97% |
45,000 |
45,040 |
45,460 |
9.177,00 |
|
|
GEA GROUP AG |
660200 |
37,860 |
13:11 |
+0,140 |
+0,37% |
37,840 |
37,880 |
37,720 |
29.204,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
91,750 |
13:09 |
-2,850 |
-3,01% |
91,750 |
91,850 |
94,600 |
128.466,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,100 |
13:14 |
-0,100 |
-0,04% |
227,000 |
227,200 |
227,200 |
20.463,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,260 |
13:14 |
-0,460 |
-0,47% |
97,240 |
97,300 |
97,720 |
95.885,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,500 |
13:11 |
±0,000 |
±0,00% |
83,400 |
83,600 |
83,500 |
1.505,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,832 |
13:14 |
+0,188 |
+3,33% |
5,830 |
5,838 |
5,644 |
666.365,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,540 |
13:13 |
-0,740 |
-0,88% |
83,520 |
83,560 |
84,280 |
76.184,00 |
|
| | 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% |
38,880 |
38,940 |
39,400 |
348,00 |
|
|
HOCHTIEF AG |
607000 |
99,300 |
13:06 |
-1,000 |
-1,00% |
99,250 |
99,400 |
100,300 |
9.084,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,580 |
13:14 |
-0,440 |
-0,88% |
49,570 |
49,600 |
50,020 |
73.729,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,190 |
13:14 |
+0,840 |
+2,31% |
37,190 |
37,210 |
36,350 |
1,45 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,620 |
13:10 |
+0,500 |
+1,78% |
28,580 |
28,660 |
28,120 |
39.785,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,800 |
13:02 |
-0,400 |
-1,14% |
34,720 |
34,820 |
35,200 |
11.173,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,680 |
13:11 |
-0,030 |
-0,22% |
13,675 |
13,690 |
13,710 |
121.780,00 |
|
|
KION GROUP AG |
KGX888 |
44,880 |
09:10 |
-0,260 |
-0,58% |
44,330 |
44,380 |
45,140 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,400 |
13:10 |
-0,750 |
-1,01% |
73,400 |
73,500 |
74,150 |
12.979,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,440 |
13:13 |
+0,120 |
+0,59% |
20,440 |
20,460 |
20,320 |
86.880,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
126,000 |
13:02 |
±0,000 |
±0,00% |
126,000 |
126,400 |
126,000 |
851,00 |
|
|
LANXESS AG |
547040 |
25,000 |
13:09 |
-0,450 |
-1,77% |
24,980 |
25,010 |
25,450 |
79.672,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
85,520 |
13:14 |
+0,600 |
+0,71% |
85,520 |
85,580 |
84,920 |
27.639,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,412 |
13:13 |
-0,062 |
-0,96% |
6,410 |
6,412 |
6,474 |
2,27 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,830 |
13:14 |
-0,980 |
-1,47% |
65,830 |
65,840 |
66,810 |
1,72 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
165,750 |
13:11 |
+0,050 |
+0,03% |
165,700 |
165,800 |
165,700 |
49.390,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,050 |
13:05 |
-0,400 |
-0,58% |
68,050 |
68,200 |
68,450 |
4.359,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,600 |
13:13 |
-1,100 |
-0,48% |
228,500 |
228,700 |
229,700 |
14.310,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,100 |
13:14 |
+1,200 |
+0,26% |
461,900 |
462,000 |
460,900 |
64.136,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,950 |
08:04 |
-0,550 |
-0,66% |
82,100 |
82,400 |
83,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
91,450 |
13:13 |
+0,700 |
+0,77% |
91,400 |
91,500 |
90,750 |
13.640,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,120 |
13:14 |
-0,110 |
-0,77% |
14,110 |
14,140 |
14,230 |
84.292,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,440 |
11:35 |
-0,080 |
-0,55% |
14,440 |
14,460 |
14,520 |
5.023,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,490 |
13:14 |
-0,940 |
-1,90% |
48,490 |
48,510 |
49,430 |
344.051,00 |
|
|
PUMA SE |
696960 |
49,600 |
13:13 |
-0,360 |
-0,72% |
49,590 |
49,620 |
49,960 |
107.848,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,375 |
13:12 |
-0,085 |
-0,21% |
41,370 |
41,385 |
41,460 |
58.353,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
100,200 |
13:14 |
+2,200 |
+2,24% |
100,200 |
100,400 |
98,000 |
114.997,00 |
|
|
RHEINMETALL AG |
703000 |
526,200 |
13:14 |
-0,800 |
-0,15% |
525,800 |
526,000 |
527,000 |
70.135,00 |
|
|
RTL GROUP |
861149 |
29,650 |
13:10 |
-0,350 |
-1,17% |
29,650 |
29,750 |
30,000 |
570,00 |
|
|
RWE AG INH O.N. |
703712 |
34,500 |
13:14 |
+0,080 |
+0,23% |
34,500 |
34,510 |
34,420 |
290.121,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
179,240 |
13:14 |
-0,760 |
-0,42% |
179,220 |
179,260 |
180,000 |
205.295,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
267,400 |
13:12 |
-3,100 |
-1,15% |
267,100 |
267,300 |
270,500 |
17.923,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,200 |
13:09 |
+0,400 |
+0,56% |
72,150 |
72,200 |
71,800 |
12.861,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,920 |
13:14 |
+1,280 |
+0,74% |
174,920 |
174,940 |
173,640 |
334.445,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,990 |
13:14 |
-0,010 |
-0,04% |
23,980 |
24,000 |
24,000 |
659.369,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,920 |
13:13 |
+0,500 |
+0,94% |
53,920 |
53,940 |
53,420 |
99.796,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,150 |
13:14 |
+0,150 |
+0,20% |
75,050 |
75,250 |
75,000 |
10.426,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,900 |
13:14 |
-0,100 |
-0,13% |
78,900 |
79,000 |
79,000 |
21.814,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,980 |
13:14 |
+0,480 |
+1,01% |
47,940 |
48,000 |
47,500 |
22.323,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,000 |
13:02 |
+0,900 |
+1,60% |
56,700 |
57,100 |
56,100 |
3.215,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
66,450 |
12:59 |
-0,650 |
-0,97% |
66,500 |
66,600 |
67,100 |
7.130,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,900 |
13:12 |
+2,500 |
+4,60% |
56,800 |
57,000 |
54,400 |
38.060,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
105,000 |
13:14 |
+1,200 |
+1,16% |
104,900 |
105,000 |
103,800 |
82.986,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,680 |
13:13 |
+0,080 |
+0,55% |
14,670 |
14,680 |
14,600 |
97.347,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,700 |
11:17 |
+0,550 |
+0,76% |
72,650 |
72,700 |
72,150 |
50,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,025 |
13:13 |
+0,025 |
+0,21% |
12,025 |
12,035 |
12,000 |
82.770,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,626 |
13:14 |
-0,096 |
-2,03% |
4,626 |
4,629 |
4,722 |
1,22 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
22,460 |
13:10 |
-0,180 |
-0,80% |
22,440 |
22,460 |
22,640 |
26.150,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,700 |
13:14 |
-1,450 |
-1,22% |
117,650 |
117,700 |
119,150 |
494.110,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,810 |
13:14 |
+0,040 |
+0,14% |
28,800 |
28,810 |
28,770 |
484.594,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
99,260 |
13:12 |
-2,190 |
-2,16% |
99,240 |
99,360 |
101,450 |
28.677,00 |
|
|
ZALANDO SE |
ZAL111 |
23,710 |
12:17 |
-0,340 |
-1,41% |
23,700 |
23,710 |
24,050 |
70,00 |
|
