| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.868,77 |
30.05. |
+30,14 |
+0,31% |
- |
- |
9.868,77 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.989,73 |
30.05. |
+6,89 |
+0,17% |
- |
- |
3.989,73 |
-- |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,400 |
30.05. / 08:40 |
-2,550 |
-3,31% |
74,600 |
75,400 |
74,400 |
0,00 |
 |
|
NEMETSCHEK SE O.N. |
645290 |
84,900 |
08:17 |
-2,350 |
-2,69% |
84,750 |
85,200 |
87,250 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,500 |
08:00 |
-1,400 |
-2,42% |
56,500 |
57,300 |
57,900 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,880 |
30.05. / 08:40 |
-0,880 |
-2,39% |
35,700 |
36,080 |
35,880 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,650 |
30.05. / 08:40 |
-1,500 |
-2,14% |
69,050 |
69,750 |
68,650 |
0,00 |
|
|
KRONES AG O.N. |
633500 |
124,400 |
30.05. / 08:40 |
-2,600 |
-2,05% |
124,800 |
125,600 |
124,400 |
0,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,680 |
08:02 |
-0,260 |
-1,74% |
14,640 |
14,840 |
14,940 |
0,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,099 |
08:00 |
-0,036 |
-1,69% |
2,105 |
2,114 |
2,135 |
2.040,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CTS EVENTIM KGAA |
547030 |
80,450 |
30.05. / 15:29 |
-1,050 |
-1,29% |
81,250 |
81,400 |
80,450 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,900 |
08:03 |
-0,900 |
-1,27% |
69,800 |
70,400 |
70,800 |
0,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,350 |
08:03 |
-0,600 |
-1,13% |
52,350 |
52,850 |
52,950 |
0,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,560 |
08:39 |
-0,230 |
-1,06% |
21,560 |
21,740 |
21,790 |
60,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,532 |
08:02 |
-0,058 |
-1,04% |
5,544 |
5,606 |
5,590 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,980 |
08:01 |
-0,460 |
-0,91% |
50,020 |
50,260 |
50,440 |
50,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,300 |
08:00 |
-0,600 |
-0,82% |
72,550 |
72,900 |
72,900 |
10,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,360 |
08:00 |
-0,440 |
-0,82% |
53,380 |
53,560 |
53,800 |
20,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,640 |
08:00 |
-0,095 |
-0,81% |
11,645 |
11,695 |
11,735 |
35,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,320 |
08:17 |
-0,220 |
-0,80% |
27,220 |
27,500 |
27,540 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIXT SE ST O.N. |
723132 |
74,900 |
08:00 |
-0,600 |
-0,79% |
74,950 |
75,750 |
75,500 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
100,600 |
08:02 |
-0,800 |
-0,79% |
101,000 |
101,500 |
101,400 |
0,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,600 |
08:41 |
-0,340 |
-0,74% |
45,600 |
45,820 |
45,940 |
30,00 |
|
|
CANCOM SE O.N. |
541910 |
30,440 |
08:17 |
-0,220 |
-0,72% |
30,420 |
30,680 |
30,660 |
0,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
240,500 |
08:00 |
-1,700 |
-0,70% |
241,400 |
243,200 |
242,200 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,100 |
08:26 |
-0,800 |
-0,70% |
114,000 |
114,550 |
114,900 |
1.373,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,015 |
08:15 |
-0,205 |
-0,55% |
36,855 |
36,995 |
37,220 |
36,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,700 |
08:03 |
-0,300 |
-0,55% |
54,700 |
55,100 |
55,000 |
0,00 |
|
|
MERCK KGAA O.N. |
659990 |
164,900 |
08:00 |
-0,850 |
-0,51% |
164,250 |
164,850 |
165,750 |
20,00 |
|
|
RHEINMETALL AG |
703000 |
515,800 |
08:28 |
-2,600 |
-0,50% |
515,800 |
517,400 |
518,400 |
53,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
24,110 |
08:03 |
-0,120 |
-0,50% |
24,110 |
24,300 |
24,230 |
0,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,360 |
08:17 |
-0,080 |
-0,46% |
17,360 |
17,480 |
17,440 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
454,100 |
08:17 |
-2,000 |
-0,44% |
453,600 |
454,900 |
456,100 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,120 |
08:02 |
-0,140 |
-0,42% |
33,120 |
33,440 |
33,260 |
0,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,950 |
08:15 |
-0,090 |
-0,41% |
21,940 |
22,000 |
22,040 |
1.480,00 |
|
|
LANXESS AG |
547040 |
24,850 |
08:17 |
-0,100 |
-0,40% |
24,820 |
25,070 |
24,950 |
0,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,000 |
08:02 |
-0,200 |
-0,40% |
49,900 |
50,100 |
50,200 |
0,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,310 |
08:02 |
-0,110 |
-0,39% |
28,250 |
28,360 |
28,420 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
223,700 |
08:17 |
-0,800 |
-0,36% |
224,100 |
224,900 |
224,500 |
135,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,700 |
08:03 |
-0,055 |
-0,35% |
15,675 |
15,730 |
15,755 |
1.850,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEIERSDORF AG O.N. |
520000 |
143,300 |
08:02 |
-0,500 |
-0,35% |
142,700 |
143,100 |
143,800 |
10,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,910 |
08:31 |
-0,090 |
-0,35% |
25,900 |
26,010 |
26,000 |
293,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,410 |
08:00 |
-0,025 |
-0,30% |
8,400 |
8,470 |
8,435 |
430,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,370 |
08:01 |
-0,100 |
-0,26% |
38,370 |
38,440 |
38,470 |
250,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,210 |
08:17 |
-0,100 |
-0,25% |
39,165 |
39,505 |
39,310 |
0,00 |
|
|
AIRBUS SE |
938914 |
158,820 |
08:07 |
-0,400 |
-0,25% |
158,260 |
158,920 |
159,220 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,620 |
08:00 |
-0,440 |
-0,25% |
175,500 |
176,340 |
176,060 |
35,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
230,000 |
08:17 |
-0,500 |
-0,22% |
230,000 |
232,000 |
230,500 |
0,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,670 |
08:31 |
-0,140 |
-0,21% |
65,650 |
65,820 |
65,810 |
92,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,250 |
08:00 |
-0,025 |
-0,20% |
12,235 |
12,280 |
12,275 |
465,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,200 |
08:07 |
-0,040 |
-0,20% |
20,200 |
20,240 |
20,240 |
300,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,436 |
08:15 |
-0,026 |
-0,17% |
15,422 |
15,444 |
15,462 |
250,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,070 |
08:03 |
-0,040 |
-0,14% |
28,070 |
28,210 |
28,110 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,540 |
08:02 |
-0,020 |
-0,14% |
14,540 |
14,600 |
14,560 |
0,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,700 |
08:24 |
-0,100 |
-0,11% |
92,380 |
92,660 |
92,800 |
377,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
08:17 |
-0,050 |
-0,07% |
67,850 |
68,050 |
67,850 |
0,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,045 |
08:39 |
-0,015 |
-0,05% |
28,045 |
28,145 |
28,060 |
268,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,420 |
08:01 |
-0,040 |
-0,04% |
96,340 |
96,600 |
96,460 |
120,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,780 |
08:00 |
±0,000 |
±0,00% |
21,940 |
22,000 |
21,780 |
0,00 |
|
|
GEA GROUP AG |
660200 |
37,920 |
08:17 |
±0,000 |
±0,00% |
37,860 |
38,020 |
37,920 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
50,250 |
08:02 |
±0,000 |
±0,00% |
50,250 |
50,450 |
50,250 |
0,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
64,950 |
08:03 |
±0,000 |
±0,00% |
64,900 |
65,200 |
64,950 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,560 |
08:01 |
+0,040 |
+0,05% |
82,020 |
82,460 |
82,520 |
20,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,150 |
08:00 |
+0,025 |
+0,05% |
47,985 |
48,100 |
48,125 |
525,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,720 |
08:17 |
+0,060 |
+0,10% |
61,460 |
61,820 |
61,660 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,100 |
08:16 |
+0,040 |
+0,10% |
38,920 |
39,100 |
39,060 |
10,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,060 |
08:01 |
+0,030 |
+0,10% |
28,870 |
29,070 |
29,030 |
50,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,586 |
08:25 |
+0,005 |
+0,11% |
4,571 |
4,586 |
4,581 |
100,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,100 |
08:03 |
+0,040 |
+0,15% |
27,100 |
27,280 |
27,060 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
87,600 |
08:29 |
+0,150 |
+0,17% |
87,000 |
87,700 |
87,450 |
230,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ALLIANZ SE NA O.N. |
840400 |
265,800 |
08:35 |
+0,500 |
+0,19% |
265,200 |
265,800 |
265,300 |
199,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,342 |
08:20 |
+0,012 |
+0,19% |
6,312 |
6,342 |
6,330 |
1.230,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,210 |
08:17 |
+0,030 |
+0,21% |
14,200 |
14,300 |
14,180 |
0,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,380 |
08:03 |
+0,140 |
+0,21% |
65,380 |
65,560 |
65,240 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
34,900 |
08:35 |
+0,080 |
+0,23% |
34,880 |
34,930 |
34,820 |
369,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,640 |
08:17 |
+0,060 |
+0,25% |
23,580 |
23,780 |
23,580 |
0,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,400 |
08:03 |
+0,300 |
+0,26% |
115,400 |
116,000 |
115,100 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,360 |
08:27 |
+0,200 |
+0,27% |
75,060 |
75,360 |
75,160 |
128,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,230 |
08:35 |
+0,140 |
+0,29% |
48,110 |
48,300 |
48,090 |
150,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,300 |
08:02 |
+0,800 |
+0,35% |
230,200 |
231,300 |
229,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
80,100 |
08:03 |
+0,300 |
+0,38% |
80,050 |
81,150 |
79,800 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,050 |
08:17 |
+0,500 |
+0,46% |
108,950 |
109,350 |
108,550 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,980 |
08:41 |
+0,180 |
+0,49% |
36,980 |
37,020 |
36,800 |
1.350,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,050 |
08:02 |
+0,350 |
+0,49% |
71,050 |
71,700 |
70,700 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
08:14 |
+0,220 |
+0,51% |
43,090 |
43,370 |
43,190 |
12,00 |
|
|
RTL GROUP |
861149 |
29,500 |
08:07 |
+0,150 |
+0,51% |
29,500 |
29,600 |
29,350 |
0,00 |
|
|
SAP SE O.N. |
716460 |
167,380 |
08:32 |
+0,860 |
+0,52% |
0,000 |
0,000 |
166,520 |
238,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
179,250 |
30.05. / 16:08 |
+0,950 |
+0,53% |
179,000 |
179,900 |
179,250 |
20,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,120 |
30.05. / 15:29 |
+0,100 |
+0,59% |
17,090 |
17,160 |
17,120 |
30,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,500 |
08:03 |
+0,700 |
+0,69% |
102,400 |
102,800 |
101,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
77,150 |
08:02 |
+0,550 |
+0,72% |
77,150 |
77,400 |
76,600 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,440 |
30.05. / 19:50 |
+0,320 |
+0,73% |
44,220 |
44,380 |
44,440 |
300,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,350 |
08:01 |
+0,420 |
+0,86% |
49,300 |
49,470 |
48,930 |
500,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,950 |
08:03 |
+0,340 |
+0,88% |
38,950 |
39,190 |
38,610 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,580 |
08:03 |
+0,200 |
+0,94% |
21,720 |
21,880 |
21,380 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
231,400 |
08:20 |
+2,200 |
+0,96% |
231,200 |
231,800 |
229,200 |
29,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,250 |
08:17 |
+1,000 |
+0,99% |
102,100 |
102,800 |
101,250 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,585 |
30.05. / 19:50 |
+0,205 |
+1,53% |
13,545 |
13,605 |
13,585 |
100,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,200 |
30.05. / 19:50 |
+1,340 |
+1,68% |
80,880 |
81,540 |
81,200 |
0,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,900 |
08:02 |
+0,760 |
+1,72% |
44,900 |
45,240 |
44,140 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
47,760 |
08:17 |
+0,860 |
+1,83% |
47,760 |
47,990 |
46,900 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,900 |
08:16 |
+1,700 |
+2,07% |
83,800 |
84,800 |
82,200 |
0,00 |
|
