| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.868,13 |
14:25 |
-73,02 |
-0,73% |
- |
- |
9.941,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.017,75 |
06.06. |
+12,00 |
+0,30% |
- |
- |
4.017,75 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
17,360 |
12:53 |
-0,140 |
-0,80% |
17,360 |
17,420 |
17,500 |
8.618,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
229,800 |
14:24 |
-1,400 |
-0,61% |
229,700 |
229,800 |
231,200 |
129.197,00 |
|
|
AIRBUS SE |
938914 |
149,800 |
14:24 |
-3,740 |
-2,44% |
149,660 |
149,720 |
153,540 |
199.561,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,550 |
14:23 |
+0,100 |
+0,45% |
22,520 |
22,550 |
22,450 |
198.380,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
260,900 |
14:23 |
-3,000 |
-1,14% |
260,800 |
260,900 |
263,900 |
399.339,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,042 |
13:36 |
-0,049 |
-2,34% |
2,058 |
2,062 |
2,091 |
10.653,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
240,000 |
14:10 |
+3,000 |
+1,27% |
239,500 |
241,000 |
237,000 |
3.807,00 |
|
|
AURUBIS AG |
676650 |
73,100 |
14:20 |
-1,200 |
-1,62% |
73,000 |
73,150 |
74,300 |
43.901,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
46,685 |
14:25 |
-0,295 |
-0,63% |
46,685 |
46,695 |
46,980 |
663.982,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,025 |
14:25 |
-0,360 |
-1,27% |
28,020 |
28,035 |
28,385 |
1,38 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
46,700 |
14:25 |
+0,400 |
+0,86% |
46,700 |
46,720 |
46,300 |
53.360,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,140 |
14:22 |
-1,660 |
-4,91% |
32,080 |
32,180 |
33,800 |
32.995,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,750 |
14:21 |
+1,800 |
+1,26% |
144,700 |
144,800 |
142,950 |
51.081,00 |
|
|
BILFINGER SE O.N. |
590900 |
51,200 |
14:20 |
+0,600 |
+1,19% |
51,100 |
51,300 |
50,600 |
21.131,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
90,620 |
14:25 |
-0,880 |
-0,96% |
90,600 |
90,640 |
91,500 |
242.825,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,920 |
14:21 |
+0,160 |
+0,25% |
64,900 |
64,940 |
64,760 |
89.955,00 |
|
|
CANCOM SE O.N. |
541910 |
29,900 |
14:24 |
+0,140 |
+0,47% |
29,880 |
30,000 |
29,760 |
9.787,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,250 |
14:22 |
+0,800 |
+0,94% |
86,200 |
86,300 |
85,450 |
22.538,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,255 |
14:25 |
-0,030 |
-0,20% |
15,250 |
15,260 |
15,285 |
1,27 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
26,960 |
14:15 |
-0,140 |
-0,52% |
26,960 |
27,020 |
27,100 |
22.655,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,040 |
14:24 |
-0,460 |
-0,75% |
61,020 |
61,060 |
61,500 |
116.499,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,880 |
14:24 |
+0,680 |
+1,44% |
47,870 |
47,890 |
47,200 |
154.159,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,400 |
14:24 |
+1,950 |
+2,42% |
82,350 |
82,450 |
80,450 |
25.728,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,580 |
13:43 |
-1,730 |
-4,29% |
38,700 |
38,710 |
40,310 |
2.548,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,360 |
14:21 |
-0,300 |
-1,05% |
28,330 |
28,380 |
28,660 |
64.627,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,140 |
14:25 |
-0,680 |
-0,90% |
75,120 |
75,160 |
75,820 |
152.805,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,176 |
14:25 |
-0,088 |
-0,58% |
15,174 |
15,178 |
15,264 |
1,22 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,750 |
14:22 |
-1,750 |
-0,93% |
186,700 |
186,800 |
188,500 |
79.985,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,590 |
14:24 |
-0,130 |
-0,33% |
39,580 |
39,600 |
39,720 |
698.503,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,540 |
14:25 |
-0,090 |
-0,40% |
22,530 |
22,540 |
22,630 |
2,09 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,385 |
14:22 |
-0,185 |
-1,47% |
12,385 |
12,390 |
12,570 |
1,07 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,200 |
14:21 |
-0,120 |
-0,25% |
48,140 |
48,260 |
48,320 |
19.824,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,070 |
14:04 |
+0,040 |
+0,23% |
17,070 |
17,080 |
17,030 |
24.141,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,500 |
08:43 |
-1,700 |
-2,39% |
69,100 |
69,400 |
71,200 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,430 |
14:24 |
-0,150 |
-0,81% |
18,425 |
18,430 |
18,580 |
262.242,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,070 |
14:25 |
+0,080 |
+0,89% |
9,070 |
9,075 |
8,990 |
282.894,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,720 |
14:23 |
+0,330 |
+0,84% |
39,700 |
39,720 |
39,390 |
47.623,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
54,200 |
14:24 |
+0,250 |
+0,46% |
54,150 |
54,250 |
53,950 |
38.840,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,400 |
14:24 |
-0,220 |
-0,86% |
25,360 |
25,400 |
25,620 |
196.673,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,290 |
14:20 |
-0,070 |
-0,23% |
30,260 |
30,280 |
30,360 |
237.363,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,640 |
14:24 |
+0,040 |
+0,09% |
45,620 |
45,680 |
45,600 |
22.227,00 |
|
|
GEA GROUP AG |
660200 |
37,760 |
14:24 |
+0,540 |
+1,45% |
37,740 |
37,800 |
37,220 |
77.079,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
108,800 |
14:24 |
+0,700 |
+0,65% |
108,700 |
108,900 |
108,100 |
6.386,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,100 |
14:25 |
-1,700 |
-0,72% |
233,000 |
233,200 |
234,800 |
34.899,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,160 |
14:24 |
+0,040 |
+0,04% |
95,140 |
95,200 |
95,120 |
91.381,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,300 |
13:50 |
-0,200 |
-0,24% |
84,200 |
84,400 |
84,500 |
705,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,698 |
14:25 |
-0,002 |
-0,04% |
5,696 |
5,702 |
5,700 |
847.929,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,300 |
14:24 |
+0,240 |
+0,29% |
84,280 |
84,320 |
84,060 |
83.267,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
36,920 |
13:40 |
-0,140 |
-0,38% |
36,820 |
36,920 |
37,060 |
2.598,00 |
|
|
HOCHTIEF AG |
607000 |
100,000 |
14:12 |
-0,700 |
-0,70% |
100,000 |
100,100 |
100,700 |
9.025,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,020 |
14:22 |
-0,100 |
-0,21% |
47,060 |
47,100 |
47,120 |
80.285,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,840 |
14:25 |
+1,180 |
+3,22% |
37,835 |
37,845 |
36,660 |
1,42 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,700 |
14:20 |
+0,240 |
+0,81% |
29,680 |
29,740 |
29,460 |
23.290,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,260 |
14:16 |
-0,820 |
-2,27% |
35,240 |
35,300 |
36,080 |
12.493,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,170 |
14:23 |
+0,030 |
+0,23% |
13,165 |
13,180 |
13,140 |
133.390,00 |
|
|
KION GROUP AG |
KGX888 |
41,420 |
10:37 |
-0,860 |
-2,03% |
41,120 |
41,150 |
42,280 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,500 |
14:19 |
+0,250 |
+0,35% |
71,500 |
71,600 |
71,250 |
9.748,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,780 |
13:48 |
-0,300 |
-1,36% |
21,760 |
21,800 |
22,080 |
51.605,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
123,600 |
14:12 |
+0,200 |
+0,16% |
123,400 |
123,600 |
123,400 |
1.553,00 |
|
|
LANXESS AG |
547040 |
23,650 |
14:24 |
-0,160 |
-0,67% |
23,650 |
23,670 |
23,810 |
59.303,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
77,780 |
14:24 |
-2,740 |
-3,40% |
77,740 |
77,800 |
80,520 |
125.474,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,302 |
14:24 |
-0,042 |
-0,66% |
6,300 |
6,306 |
6,344 |
2,03 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,030 |
14:24 |
-0,750 |
-1,14% |
65,010 |
65,030 |
65,780 |
1,28 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
172,300 |
14:25 |
+0,400 |
+0,23% |
172,200 |
172,300 |
171,900 |
46.868,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
13:46 |
+0,100 |
+0,15% |
67,800 |
67,900 |
67,650 |
3.858,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,300 |
14:25 |
+0,600 |
+0,26% |
229,100 |
229,300 |
228,700 |
17.381,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
456,600 |
14:25 |
-6,100 |
-1,32% |
456,600 |
456,800 |
462,700 |
87.117,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
81,600 |
08:43 |
+0,900 |
+1,12% |
83,100 |
83,400 |
80,700 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
95,750 |
14:25 |
-1,150 |
-1,19% |
95,750 |
95,850 |
96,900 |
26.858,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,830 |
14:15 |
-0,080 |
-0,58% |
13,830 |
13,850 |
13,910 |
171.769,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,720 |
14:21 |
+0,060 |
+0,41% |
14,680 |
14,740 |
14,660 |
24.517,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,620 |
14:24 |
-0,460 |
-0,92% |
49,610 |
49,630 |
50,080 |
221.671,00 |
|
|
PUMA SE |
696960 |
47,630 |
14:22 |
+0,070 |
+0,15% |
47,650 |
47,670 |
47,560 |
98.481,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,030 |
14:23 |
-0,085 |
-0,21% |
41,005 |
41,020 |
41,115 |
102.090,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,100 |
14:13 |
+0,900 |
+0,77% |
118,100 |
118,300 |
117,200 |
17.017,00 |
|
|
RHEINMETALL AG |
703000 |
528,200 |
14:25 |
+4,400 |
+0,84% |
528,000 |
528,400 |
523,800 |
167.408,00 |
|
|
RTL GROUP |
861149 |
30,800 |
14:12 |
-0,450 |
-1,44% |
30,800 |
30,900 |
31,250 |
1.320,00 |
|
|
RWE AG INH O.N. |
703712 |
34,530 |
14:24 |
-0,340 |
-0,98% |
34,520 |
34,540 |
34,870 |
1,07 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
176,800 |
14:25 |
-0,920 |
-0,52% |
176,780 |
176,820 |
177,720 |
361.192,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
249,900 |
14:22 |
±0,000 |
±0,00% |
249,800 |
250,100 |
249,900 |
16.433,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,000 |
14:22 |
+0,250 |
+0,35% |
71,950 |
72,050 |
71,750 |
26.888,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
173,600 |
14:25 |
-2,080 |
-1,18% |
173,580 |
173,620 |
175,680 |
457.167,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
22,730 |
14:25 |
-0,490 |
-2,11% |
22,720 |
22,740 |
23,220 |
2,60 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
55,040 |
14:25 |
-0,020 |
-0,04% |
55,040 |
55,060 |
55,060 |
183.841,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,650 |
14:19 |
+1,200 |
+1,61% |
75,650 |
75,750 |
74,450 |
19.319,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,700 |
14:14 |
-0,300 |
-0,39% |
75,600 |
75,700 |
76,000 |
19.023,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,140 |
14:15 |
-0,420 |
-0,88% |
47,120 |
47,180 |
47,560 |
13.054,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,300 |
13:24 |
-0,400 |
-0,69% |
57,200 |
57,400 |
57,700 |
1.880,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
65,950 |
14:22 |
-1,100 |
-1,64% |
65,950 |
66,000 |
67,050 |
27.819,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,100 |
14:24 |
+3,000 |
+5,16% |
61,100 |
61,300 |
58,100 |
43.940,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,850 |
14:20 |
+0,150 |
+0,14% |
109,800 |
109,850 |
109,700 |
56.940,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,710 |
14:24 |
-0,320 |
-2,28% |
13,700 |
13,720 |
14,030 |
223.935,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,450 |
13:33 |
-0,750 |
-1,00% |
74,450 |
74,550 |
75,200 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,515 |
14:21 |
-0,050 |
-0,43% |
11,505 |
11,520 |
11,565 |
54.004,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,393 |
14:25 |
-0,079 |
-1,77% |
4,389 |
4,394 |
4,472 |
1,93 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
22,440 |
14:15 |
-0,800 |
-3,44% |
22,340 |
22,420 |
23,240 |
18.563,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
112,300 |
14:24 |
-1,150 |
-1,01% |
112,250 |
112,300 |
113,450 |
307.511,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,330 |
14:24 |
-1,430 |
-4,97% |
27,320 |
27,330 |
28,760 |
1,98 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
99,960 |
14:24 |
-0,590 |
-0,59% |
99,880 |
100,000 |
100,550 |
15.996,00 |
|
|
ZALANDO SE |
ZAL111 |
24,080 |
11:09 |
-0,030 |
-0,12% |
24,060 |
24,080 |
24,110 |
220,00 |
|
