| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.930,40 |
14:55 |
+107,04 |
+1,09% |
- |
- |
9.823,36 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.971,37 |
04.06. |
-43,10 |
-1,07% |
- |
- |
3.971,37 |
-- |
 |
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,700 |
14:12 |
-1,085 |
-5,48% |
18,710 |
18,715 |
19,785 |
3.726,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
71,800 |
08:46 |
-1,750 |
-2,38% |
72,200 |
72,400 |
73,550 |
0,00 |
|
|
AURUBIS AG |
676650 |
73,500 |
10:17 |
-1,350 |
-1,80% |
73,200 |
73,300 |
74,850 |
1.520,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
79,450 |
08:02 |
-1,400 |
-1,73% |
82,100 |
82,500 |
80,850 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
41,940 |
09:10 |
-0,640 |
-1,50% |
42,570 |
42,620 |
42,580 |
0,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,460 |
12:44 |
-0,410 |
-1,42% |
28,520 |
28,540 |
28,870 |
1.800,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,135 |
11:55 |
-0,180 |
-1,35% |
13,130 |
13,165 |
13,315 |
2.777,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,550 |
13:49 |
-1,900 |
-1,31% |
143,750 |
143,800 |
145,450 |
97,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,920 |
08:37 |
-0,460 |
-1,30% |
35,720 |
35,800 |
35,380 |
1.000,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,580 |
08:06 |
-0,240 |
-1,05% |
22,700 |
22,740 |
22,820 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
35,480 |
14:27 |
-0,340 |
-0,95% |
35,530 |
35,540 |
35,820 |
583,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,760 |
10:37 |
-0,420 |
-0,87% |
47,720 |
47,840 |
48,180 |
120,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,610 |
08:25 |
-0,390 |
-0,81% |
47,400 |
47,420 |
48,000 |
22,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,435 |
13:02 |
-0,065 |
-0,57% |
11,480 |
11,490 |
11,500 |
433,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,900 |
08:06 |
-0,300 |
-0,52% |
57,200 |
57,300 |
57,200 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
100,000 |
12:40 |
-0,500 |
-0,50% |
100,100 |
100,200 |
100,500 |
40,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,960 |
13:44 |
-0,380 |
-0,41% |
92,180 |
92,200 |
92,340 |
712,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,500 |
14:50 |
-0,160 |
-0,33% |
48,580 |
48,590 |
48,660 |
60,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
124,800 |
08:46 |
-0,400 |
-0,32% |
124,800 |
125,600 |
125,200 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,700 |
10:07 |
-0,700 |
-0,31% |
228,800 |
228,900 |
228,400 |
250,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,800 |
08:12 |
-0,200 |
-0,24% |
84,400 |
84,500 |
84,000 |
0,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,865 |
14:29 |
-0,035 |
-0,23% |
14,855 |
14,870 |
14,900 |
19.543,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
86,850 |
08:09 |
-0,200 |
-0,23% |
88,500 |
88,600 |
87,050 |
0,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
231,500 |
08:09 |
-0,500 |
-0,22% |
228,000 |
229,500 |
232,000 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,460 |
12:52 |
-0,160 |
-0,21% |
77,100 |
77,120 |
76,620 |
6.916,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,300 |
08:02 |
-0,100 |
-0,20% |
50,300 |
50,400 |
50,400 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,682 |
13:02 |
-0,010 |
-0,18% |
5,662 |
5,668 |
5,692 |
90,00 |
|
|
RTL GROUP |
861149 |
31,050 |
13:42 |
-0,050 |
-0,16% |
30,900 |
31,050 |
31,100 |
2.460,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,580 |
08:02 |
-0,100 |
-0,15% |
65,540 |
65,560 |
64,680 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,320 |
09:52 |
-0,020 |
-0,14% |
14,430 |
14,440 |
14,340 |
2.000,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,420 |
14:03 |
-0,055 |
-0,12% |
47,440 |
47,455 |
47,475 |
9.872,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,400 |
13:21 |
-0,100 |
-0,04% |
233,400 |
233,600 |
232,500 |
116,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,000 |
08:02 |
±0,000 |
±0,00% |
28,700 |
28,720 |
28,000 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,040 |
08:02 |
±0,000 |
±0,00% |
36,940 |
36,980 |
37,040 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,860 |
09:10 |
±0,000 |
±0,00% |
44,920 |
44,960 |
44,860 |
0,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,497 |
14:34 |
+0,003 |
+0,07% |
4,513 |
4,518 |
4,494 |
3.490,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,110 |
09:59 |
+0,020 |
+0,12% |
17,110 |
17,130 |
17,090 |
0,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,680 |
08:41 |
+0,020 |
+0,14% |
14,820 |
14,860 |
14,660 |
1.200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
11:58 |
+0,150 |
+0,22% |
67,750 |
67,800 |
67,600 |
25,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,360 |
13:04 |
+0,120 |
+0,24% |
50,460 |
50,500 |
50,240 |
961,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,300 |
14:06 |
+0,700 |
+0,27% |
263,600 |
263,700 |
262,600 |
3.181,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,430 |
14:26 |
+0,080 |
+0,27% |
29,580 |
29,600 |
29,350 |
19.730,00 |
|
|
GEA GROUP AG |
660200 |
37,620 |
08:09 |
+0,140 |
+0,37% |
37,620 |
37,660 |
37,480 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,400 |
09:10 |
+0,320 |
+0,39% |
83,480 |
83,740 |
83,080 |
0,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,980 |
14:51 |
+0,100 |
+0,42% |
23,960 |
23,980 |
23,880 |
13.364,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,300 |
11:16 |
+0,500 |
+0,44% |
115,100 |
115,300 |
114,800 |
222,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,600 |
13:52 |
+0,500 |
+0,44% |
114,800 |
114,850 |
114,100 |
2.420,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,860 |
14:30 |
+0,280 |
+0,45% |
62,920 |
62,960 |
62,580 |
190,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
107,200 |
08:02 |
+0,500 |
+0,47% |
108,600 |
108,800 |
106,700 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,480 |
09:01 |
+0,120 |
+0,47% |
25,580 |
25,600 |
25,360 |
110,00 |
|
|
AIRBUS SE |
938914 |
154,000 |
12:56 |
+0,740 |
+0,48% |
153,700 |
153,720 |
153,260 |
546,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,068 |
13:38 |
+0,074 |
+0,49% |
15,108 |
15,110 |
14,994 |
32.505,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,050 |
08:46 |
+0,350 |
+0,50% |
70,950 |
71,100 |
69,700 |
0,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,910 |
13:57 |
+0,330 |
+0,50% |
65,880 |
65,910 |
65,580 |
955,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,220 |
08:34 |
+0,420 |
+0,51% |
83,400 |
83,440 |
82,800 |
200,00 |
|
|
CANCOM SE O.N. |
541910 |
31,020 |
08:09 |
+0,160 |
+0,52% |
31,080 |
31,200 |
30,860 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,900 |
11:34 |
+1,200 |
+0,52% |
231,700 |
231,900 |
229,700 |
136,00 |
|
|
RHEINMETALL AG |
703000 |
525,400 |
14:48 |
+2,800 |
+0,54% |
525,200 |
525,600 |
522,600 |
650,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
E.ON SE NA O.N. |
ENAG99 |
12,645 |
11:37 |
+0,070 |
+0,56% |
12,675 |
12,680 |
12,575 |
12.572,00 |
|
|
CTS EVENTIM KGAA |
547030 |
78,400 |
09:59 |
+0,450 |
+0,58% |
78,550 |
78,600 |
77,950 |
0,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,400 |
08:09 |
+0,280 |
+0,62% |
45,680 |
45,720 |
45,120 |
0,00 |
|
|
LANXESS AG |
547040 |
24,100 |
13:38 |
+0,150 |
+0,63% |
24,100 |
24,130 |
23,950 |
30,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,750 |
08:02 |
+0,450 |
+0,64% |
72,100 |
72,200 |
70,300 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,390 |
14:51 |
+0,042 |
+0,66% |
6,384 |
6,390 |
6,348 |
24.118,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,330 |
14:43 |
+0,275 |
+0,69% |
40,365 |
40,385 |
40,055 |
160,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,500 |
14:43 |
+0,500 |
+0,69% |
72,300 |
72,500 |
72,000 |
200,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,400 |
08:13 |
+0,550 |
+0,74% |
74,800 |
74,900 |
73,850 |
1,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
454,800 |
10:42 |
+3,400 |
+0,75% |
456,600 |
456,700 |
451,400 |
105,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
66,500 |
13:28 |
+0,500 |
+0,76% |
66,550 |
66,600 |
66,000 |
102,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,975 |
14:09 |
+0,070 |
+0,79% |
8,920 |
8,950 |
8,905 |
2.070,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,740 |
08:00 |
+0,740 |
+0,79% |
94,600 |
94,620 |
94,000 |
7,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,200 |
08:09 |
+0,220 |
+0,82% |
27,180 |
27,260 |
26,980 |
0,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
241,700 |
10:40 |
+2,100 |
+0,88% |
242,700 |
242,900 |
239,600 |
110,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
187,500 |
12:01 |
+1,650 |
+0,89% |
188,350 |
188,450 |
185,850 |
33,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,105 |
14:23 |
+0,335 |
+0,91% |
37,135 |
37,150 |
36,770 |
884,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,940 |
10:44 |
+0,200 |
+0,92% |
22,020 |
22,060 |
21,740 |
151,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,920 |
11:57 |
+0,320 |
+0,98% |
32,560 |
32,620 |
32,600 |
20,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,610 |
14:47 |
+0,220 |
+0,98% |
22,610 |
22,620 |
22,390 |
13.051,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
1+1 AG INH O.N. |
554550 |
17,700 |
08:09 |
+0,180 |
+1,03% |
17,780 |
17,880 |
17,520 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
111,550 |
13:43 |
+1,200 |
+1,09% |
111,500 |
111,600 |
110,350 |
2.350,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,170 |
14:35 |
+0,440 |
+1,14% |
39,300 |
39,320 |
38,730 |
1.889,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,650 |
13:27 |
+0,335 |
+1,18% |
28,750 |
28,760 |
28,315 |
4.445,00 |
|
|
SAP SE O.N. |
716460 |
171,080 |
14:14 |
+2,080 |
+1,23% |
171,140 |
171,180 |
169,000 |
931,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,100 |
14:13 |
+0,950 |
+1,25% |
76,650 |
76,750 |
76,150 |
55,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,227 |
10:45 |
+0,028 |
+1,27% |
2,205 |
2,210 |
2,199 |
3.000,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,330 |
12:15 |
+0,290 |
+1,38% |
21,600 |
21,630 |
21,040 |
855,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
84,300 |
12:00 |
+1,200 |
+1,44% |
84,700 |
84,800 |
83,100 |
185,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,610 |
14:21 |
+0,570 |
+1,46% |
39,720 |
39,730 |
39,040 |
110,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
54,250 |
14:55 |
+0,900 |
+1,69% |
54,250 |
54,300 |
53,350 |
270,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,540 |
14:51 |
+3,020 |
+1,72% |
178,560 |
178,600 |
175,520 |
5.748,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,720 |
14:04 |
+0,690 |
+1,77% |
39,770 |
39,790 |
39,030 |
2.200,00 |
|
|
PUMA SE |
696960 |
48,000 |
09:36 |
+0,950 |
+2,02% |
47,510 |
47,530 |
47,050 |
100,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,590 |
08:09 |
+0,310 |
+2,17% |
14,520 |
14,540 |
14,280 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,320 |
12:56 |
+1,020 |
+2,20% |
47,480 |
47,560 |
46,300 |
400,00 |
|
|
ZALANDO SE |
ZAL111 |
24,830 |
09:43 |
+0,560 |
+2,31% |
24,320 |
24,330 |
24,270 |
100,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,360 |
10:10 |
+1,460 |
+2,76% |
54,540 |
54,560 |
52,900 |
760,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,500 |
14:28 |
+2,900 |
+2,94% |
101,300 |
101,450 |
98,600 |
25,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,750 |
13:58 |
+5,100 |
+3,06% |
171,200 |
171,300 |
166,650 |
365,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,250 |
13:10 |
+1,000 |
+3,42% |
30,000 |
30,020 |
29,250 |
1.796,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,100 |
12:49 |
+2,400 |
+4,47% |
56,600 |
56,900 |
53,700 |
640,00 |
|
