| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.941,82 |
15:40 |
+31,47 |
+0,32% |
- |
- |
9.910,35 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.005,75 |
05.06. |
+34,38 |
+0,87% |
- |
- |
4.005,75 |
-- |
|
|
ZALANDO SE |
ZAL111 |
24,150 |
13:49 |
-0,010 |
-0,04% |
23,880 |
23,900 |
24,160 |
201,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,450 |
15:39 |
-0,550 |
-0,54% |
100,400 |
100,500 |
101,000 |
28.649,00 |
 |
|
VONOVIA SE NA O.N. |
A1ML7J |
28,750 |
15:40 |
-0,580 |
-1,98% |
28,740 |
28,760 |
29,330 |
1,90 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,500 |
15:40 |
-0,600 |
-0,53% |
113,500 |
113,550 |
114,100 |
372.622,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,920 |
15:26 |
+0,200 |
+0,88% |
22,900 |
22,940 |
22,720 |
15.101,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,468 |
15:39 |
-0,039 |
-0,87% |
4,467 |
4,470 |
4,507 |
1,24 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,485 |
15:39 |
-0,075 |
-0,65% |
11,480 |
11,490 |
11,560 |
131.220,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,900 |
09:17 |
+0,150 |
+0,20% |
75,100 |
75,200 |
74,750 |
38,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
14,170 |
15:39 |
-0,310 |
-2,14% |
14,130 |
14,150 |
14,480 |
158.920,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,150 |
15:39 |
-0,200 |
-0,18% |
110,100 |
110,200 |
110,350 |
80.626,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
58,500 |
15:27 |
+0,800 |
+1,39% |
58,500 |
58,700 |
57,700 |
28.544,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,550 |
15:39 |
-0,200 |
-0,30% |
66,550 |
66,650 |
66,750 |
11.621,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,700 |
15:36 |
+0,200 |
+0,35% |
57,500 |
57,700 |
57,500 |
4.235,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,600 |
15:38 |
-0,160 |
-0,33% |
47,540 |
47,620 |
47,760 |
24.080,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,900 |
15:38 |
-1,450 |
-1,87% |
75,800 |
75,900 |
77,350 |
35.908,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,900 |
15:38 |
+0,750 |
+1,03% |
73,850 |
74,000 |
73,150 |
10.456,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,780 |
15:39 |
+0,200 |
+0,37% |
54,780 |
54,800 |
54,580 |
120.280,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,570 |
15:40 |
-0,390 |
-1,63% |
23,570 |
23,580 |
23,960 |
1,12 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
176,060 |
15:40 |
-2,760 |
-1,54% |
176,080 |
176,100 |
178,820 |
396.007,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,950 |
15:39 |
+0,500 |
+0,70% |
71,900 |
72,000 |
71,450 |
39.023,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
248,000 |
15:39 |
+1,700 |
+0,69% |
248,100 |
248,300 |
246,300 |
53.998,00 |
|
|
SAP SE O.N. |
716460 |
178,660 |
15:40 |
+7,140 |
+4,16% |
178,660 |
178,700 |
171,520 |
991.059,00 |
|
|
RWE AG INH O.N. |
703712 |
34,840 |
15:40 |
-0,360 |
-1,02% |
34,840 |
34,850 |
35,200 |
1,01 Mio. |
|
|
RTL GROUP |
861149 |
30,950 |
15:13 |
-0,050 |
-0,16% |
31,000 |
31,050 |
31,000 |
1.275,00 |
|
|
RHEINMETALL AG |
703000 |
527,800 |
15:39 |
+4,200 |
+0,80% |
527,600 |
528,000 |
523,600 |
176.914,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,900 |
15:29 |
+0,500 |
+0,43% |
116,600 |
116,800 |
116,400 |
27.670,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,890 |
15:39 |
+0,120 |
+0,29% |
40,875 |
40,890 |
40,770 |
127.044,00 |
|
|
PUMA SE |
696960 |
47,620 |
15:39 |
+0,690 |
+1,47% |
47,620 |
47,660 |
46,930 |
128.776,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,040 |
15:39 |
-0,060 |
-0,12% |
50,020 |
50,060 |
50,100 |
350.866,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,840 |
14:36 |
±0,000 |
±0,00% |
14,820 |
14,860 |
14,840 |
3.341,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,280 |
15:29 |
-0,140 |
-0,97% |
14,270 |
14,290 |
14,420 |
119.076,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
96,500 |
15:40 |
+5,250 |
+5,75% |
96,550 |
96,650 |
91,250 |
99.765,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,700 |
08:00 |
+1,250 |
+1,57% |
82,500 |
82,900 |
79,450 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,000 |
15:40 |
+4,500 |
+0,99% |
461,000 |
461,100 |
456,500 |
87.434,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,500 |
15:36 |
-0,800 |
-0,35% |
228,500 |
228,700 |
229,300 |
21.839,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
15:38 |
-0,400 |
-0,59% |
67,750 |
67,850 |
68,200 |
28.624,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,500 |
15:39 |
+0,750 |
+0,44% |
171,450 |
171,550 |
170,750 |
69.294,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,560 |
15:40 |
-0,020 |
-0,03% |
65,560 |
65,570 |
65,580 |
1,60 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,330 |
15:40 |
-0,036 |
-0,57% |
6,328 |
6,332 |
6,366 |
3,00 Mio. |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,080 |
15:39 |
-2,080 |
-2,50% |
80,980 |
81,100 |
83,160 |
84.434,00 |
|
|
LANXESS AG |
547040 |
23,690 |
15:39 |
-0,160 |
-0,67% |
23,690 |
23,710 |
23,850 |
132.703,00 |
|
|
KRONES AG O.N. |
633500 |
123,400 |
15:05 |
-2,400 |
-1,91% |
123,000 |
123,600 |
125,800 |
6.464,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,220 |
15:31 |
-0,040 |
-0,18% |
22,180 |
22,220 |
22,260 |
42.696,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,750 |
15:39 |
-0,650 |
-0,90% |
71,700 |
71,800 |
72,400 |
15.203,00 |
|
|
KION GROUP AG |
KGX888 |
42,280 |
14:13 |
-0,020 |
-0,05% |
41,720 |
41,770 |
42,300 |
35,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,040 |
15:39 |
-0,025 |
-0,19% |
13,030 |
13,045 |
13,065 |
284.986,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,840 |
15:38 |
-0,320 |
-0,88% |
35,820 |
35,900 |
36,160 |
22.627,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,220 |
15:39 |
-0,080 |
-0,27% |
29,180 |
29,240 |
29,300 |
136.611,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
36,880 |
15:40 |
-0,340 |
-0,91% |
36,880 |
36,895 |
37,220 |
1,35 Mio. |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,130 |
15:39 |
+0,140 |
+0,30% |
47,130 |
47,170 |
46,990 |
129.665,00 |
|
|
HOCHTIEF AG |
607000 |
101,000 |
15:36 |
-0,100 |
-0,10% |
101,000 |
101,100 |
101,100 |
6.752,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,340 |
14:08 |
+0,580 |
+1,58% |
37,120 |
37,200 |
36,760 |
712,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,020 |
15:40 |
+0,620 |
+0,74% |
84,000 |
84,040 |
83,400 |
103.774,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,690 |
15:39 |
+0,020 |
+0,35% |
5,686 |
5,692 |
5,670 |
969.971,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,100 |
15:05 |
+0,300 |
+0,36% |
84,000 |
84,300 |
83,800 |
730,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,260 |
15:39 |
+0,420 |
+0,44% |
95,240 |
95,260 |
94,840 |
114.960,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,700 |
15:39 |
+2,200 |
+0,95% |
233,600 |
233,700 |
231,500 |
28.649,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
107,700 |
15:37 |
+0,600 |
+0,56% |
107,600 |
107,800 |
107,100 |
38.041,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
37,040 |
15:38 |
-0,580 |
-1,54% |
37,020 |
37,040 |
37,620 |
97.541,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,300 |
15:37 |
+0,220 |
+0,49% |
45,320 |
45,360 |
45,080 |
28.158,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,300 |
15:39 |
+0,660 |
+2,23% |
30,300 |
30,310 |
29,640 |
607.347,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,540 |
15:39 |
-0,020 |
-0,08% |
25,520 |
25,560 |
25,560 |
128.033,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
54,100 |
15:37 |
+0,350 |
+0,65% |
53,950 |
54,100 |
53,750 |
46.188,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,290 |
15:39 |
+0,120 |
+0,31% |
39,270 |
39,300 |
39,170 |
60.399,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,925 |
15:40 |
-0,120 |
-1,33% |
8,920 |
8,925 |
9,045 |
318.421,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,575 |
15:39 |
-0,115 |
-0,62% |
18,570 |
18,585 |
18,690 |
279.995,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,200 |
08:06 |
+0,300 |
+0,42% |
69,000 |
69,500 |
70,900 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
15:30 |
-0,040 |
-0,23% |
17,090 |
17,100 |
17,130 |
227.209,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,660 |
15:35 |
+0,560 |
+1,16% |
48,600 |
48,760 |
48,100 |
37.019,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,495 |
15:39 |
-0,155 |
-1,23% |
12,500 |
12,510 |
12,650 |
1,54 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
22,650 |
15:38 |
+0,040 |
+0,18% |
22,650 |
22,660 |
22,610 |
3,44 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,570 |
15:40 |
+0,330 |
+0,84% |
39,570 |
39,580 |
39,240 |
1,03 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
187,500 |
15:39 |
-0,900 |
-0,48% |
187,500 |
187,600 |
188,400 |
70.283,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,218 |
15:40 |
+0,208 |
+1,39% |
15,220 |
15,224 |
15,010 |
2,95 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,740 |
15:40 |
±0,000 |
±0,00% |
75,680 |
75,740 |
75,740 |
282.461,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,520 |
15:39 |
+0,020 |
+0,07% |
28,510 |
28,550 |
28,500 |
278.369,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,470 |
15:32 |
+0,880 |
+2,22% |
40,420 |
40,430 |
39,590 |
5.503,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,450 |
15:39 |
+1,200 |
+1,51% |
80,400 |
80,500 |
79,250 |
54.948,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,430 |
15:39 |
-0,670 |
-1,39% |
47,420 |
47,440 |
48,100 |
190.737,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,140 |
15:40 |
-0,820 |
-1,32% |
61,140 |
61,180 |
61,960 |
145.255,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,080 |
15:27 |
-0,620 |
-2,24% |
27,100 |
27,160 |
27,700 |
19.274,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,255 |
15:39 |
+0,435 |
+2,94% |
15,265 |
15,275 |
14,820 |
3,01 Mio. |
|
|
CARL ZEISS MEDITEC AG |
531370 |
85,050 |
15:36 |
+0,200 |
+0,24% |
85,000 |
85,100 |
84,850 |
56.553,00 |
|
|
CANCOM SE O.N. |
541910 |
30,100 |
15:26 |
-1,060 |
-3,40% |
30,080 |
30,140 |
31,160 |
16.808,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,900 |
15:38 |
+0,020 |
+0,03% |
64,860 |
64,880 |
64,880 |
56.620,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,520 |
15:40 |
+0,100 |
+0,11% |
91,500 |
91,540 |
91,420 |
293.188,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,600 |
15:19 |
-0,500 |
-0,98% |
50,500 |
50,700 |
51,100 |
17.789,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,550 |
15:38 |
-1,450 |
-1,01% |
142,500 |
142,600 |
144,000 |
72.239,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
34,120 |
15:40 |
+1,200 |
+3,65% |
34,100 |
34,160 |
32,920 |
28.130,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,720 |
15:39 |
+0,980 |
+2,14% |
46,680 |
46,740 |
45,740 |
119.284,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,055 |
15:40 |
-0,540 |
-1,89% |
28,045 |
28,060 |
28,595 |
1,57 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
46,930 |
15:40 |
-0,250 |
-0,53% |
46,925 |
46,935 |
47,180 |
900.857,00 |
|
|
AURUBIS AG |
676650 |
73,900 |
15:38 |
+0,050 |
+0,07% |
73,850 |
74,000 |
73,850 |
21.815,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
237,000 |
15:33 |
+5,000 |
+2,16% |
237,000 |
238,000 |
232,000 |
9.032,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,170 |
15:05 |
-0,030 |
-1,36% |
2,136 |
2,141 |
2,200 |
41.655,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,500 |
15:40 |
+0,700 |
+0,27% |
263,500 |
263,600 |
262,800 |
259.556,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,330 |
15:38 |
+0,340 |
+1,55% |
22,280 |
22,310 |
21,990 |
257.274,00 |
|
|
AIRBUS SE |
938914 |
153,400 |
15:39 |
+0,220 |
+0,14% |
153,360 |
153,420 |
153,180 |
88.980,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
232,000 |
15:40 |
+0,300 |
+0,13% |
231,900 |
232,000 |
231,700 |
123.714,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,620 |
15:34 |
-0,280 |
-1,56% |
17,600 |
17,640 |
17,900 |
10.249,00 |
|
