| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.937,39 |
16:21 |
+27,04 |
+0,27% |
- |
- |
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% |
23,930 |
23,940 |
24,160 |
201,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,050 |
11:59 |
-0,800 |
-0,79% |
99,960 |
100,050 |
100,850 |
415,00 |
 |
|
VONOVIA SE NA O.N. |
A1ML7J |
29,040 |
14:30 |
-0,460 |
-1,56% |
28,660 |
28,680 |
29,500 |
4.776,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,650 |
16:15 |
-0,350 |
-0,31% |
113,700 |
113,750 |
114,000 |
2.478,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,720 |
08:02 |
+0,140 |
+0,62% |
23,160 |
23,200 |
22,580 |
0,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,474 |
16:00 |
-0,048 |
-1,06% |
4,478 |
4,481 |
4,522 |
8.011,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,480 |
14:41 |
+0,045 |
+0,39% |
11,500 |
11,510 |
11,435 |
3.700,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,900 |
09:17 |
+0,150 |
+0,20% |
75,200 |
75,300 |
74,750 |
38,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
14,460 |
08:07 |
-0,130 |
-0,89% |
14,070 |
14,080 |
14,590 |
350,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,150 |
15:20 |
-1,400 |
-1,25% |
110,000 |
110,050 |
111,550 |
350,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
57,400 |
09:46 |
-0,300 |
-0,52% |
58,500 |
58,600 |
57,700 |
60,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,650 |
08:00 |
+0,150 |
+0,23% |
66,650 |
66,700 |
66,500 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
08:02 |
+0,300 |
+0,53% |
57,400 |
57,600 |
56,900 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,000 |
14:17 |
+0,380 |
+0,80% |
46,940 |
47,060 |
47,620 |
420,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,000 |
12:23 |
-0,550 |
-0,71% |
75,850 |
75,950 |
77,550 |
116,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,700 |
11:06 |
+1,900 |
+2,65% |
73,450 |
73,650 |
71,800 |
110,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,860 |
13:41 |
+0,460 |
+0,85% |
54,940 |
54,960 |
54,400 |
499,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,400 |
16:06 |
-0,510 |
-2,13% |
23,360 |
23,380 |
23,910 |
6.100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
176,040 |
15:42 |
-2,400 |
-1,34% |
175,400 |
175,440 |
178,440 |
536,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,750 |
11:46 |
+1,700 |
+2,43% |
71,800 |
71,950 |
70,050 |
100,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
249,600 |
13:36 |
+2,800 |
+1,13% |
250,500 |
250,800 |
246,800 |
299,00 |
|
|
SAP SE O.N. |
716460 |
177,820 |
15:57 |
+4,980 |
+2,88% |
177,720 |
177,760 |
172,840 |
8.738,00 |
|
|
RWE AG INH O.N. |
703712 |
34,920 |
15:43 |
-0,380 |
-1,08% |
34,810 |
34,830 |
35,300 |
2.575,00 |
|
|
RTL GROUP |
861149 |
30,950 |
15:13 |
-0,050 |
-0,16% |
31,050 |
31,150 |
31,000 |
1.275,00 |
|
|
RHEINMETALL AG |
703000 |
524,400 |
15:54 |
+1,600 |
+0,31% |
525,600 |
526,000 |
522,800 |
370,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,100 |
14:56 |
+0,200 |
+0,17% |
116,200 |
116,400 |
115,900 |
1.486,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,175 |
12:12 |
+0,675 |
+1,67% |
41,115 |
41,135 |
40,500 |
611,00 |
|
|
PUMA SE |
696960 |
47,620 |
15:23 |
-0,380 |
-0,79% |
47,750 |
47,780 |
48,000 |
14,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,820 |
14:17 |
-0,580 |
-1,15% |
50,080 |
50,100 |
50,400 |
1.980,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,740 |
08:01 |
+0,060 |
+0,41% |
14,720 |
14,760 |
14,680 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,320 |
13:49 |
-0,060 |
-0,42% |
14,130 |
14,160 |
14,380 |
2.050,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
94,550 |
11:48 |
+7,700 |
+8,87% |
95,550 |
95,650 |
86,850 |
30,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,700 |
08:00 |
+1,250 |
+1,57% |
82,150 |
82,300 |
79,450 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,400 |
16:12 |
+4,300 |
+0,94% |
462,300 |
462,400 |
457,100 |
493,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,000 |
09:00 |
+0,800 |
+0,35% |
227,700 |
227,900 |
229,200 |
13,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,600 |
08:07 |
-0,050 |
-0,07% |
67,750 |
67,800 |
67,650 |
0,00 |
|
|
MERCK KGAA O.N. |
659990 |
172,350 |
11:26 |
+0,600 |
+0,35% |
172,100 |
172,250 |
171,750 |
242,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,630 |
16:07 |
+0,220 |
+0,34% |
65,650 |
65,680 |
65,410 |
5.526,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,326 |
16:02 |
-0,060 |
-0,94% |
6,338 |
6,342 |
6,386 |
29.381,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,800 |
10:58 |
+0,020 |
+0,02% |
80,560 |
80,800 |
82,780 |
11,00 |
|
|
LANXESS AG |
547040 |
23,500 |
14:30 |
-0,550 |
-2,29% |
23,780 |
23,810 |
24,050 |
810,00 |
|
|
KRONES AG O.N. |
633500 |
125,000 |
08:17 |
+0,200 |
+0,16% |
123,000 |
123,600 |
124,800 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,280 |
13:43 |
+0,040 |
+0,18% |
22,120 |
22,160 |
22,240 |
1.568,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,250 |
08:01 |
+1,500 |
+2,12% |
71,650 |
71,700 |
70,750 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
42,280 |
14:13 |
-0,020 |
-0,05% |
41,530 |
41,560 |
42,300 |
35,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,100 |
11:30 |
+0,020 |
+0,15% |
13,040 |
13,070 |
13,080 |
1.166,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,720 |
12:01 |
+0,800 |
+2,29% |
35,840 |
35,920 |
34,920 |
300,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,640 |
13:02 |
+0,420 |
+1,44% |
29,540 |
29,560 |
29,220 |
909,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
36,690 |
16:16 |
-0,780 |
-2,08% |
36,675 |
36,690 |
37,470 |
3.773,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,220 |
16:05 |
-0,390 |
-0,82% |
47,300 |
47,330 |
47,610 |
189,00 |
|
|
HOCHTIEF AG |
607000 |
100,200 |
16:20 |
+0,200 |
+0,20% |
100,200 |
100,300 |
100,000 |
50,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,080 |
15:46 |
+0,320 |
+0,87% |
37,120 |
37,180 |
36,760 |
732,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,000 |
15:30 |
+0,780 |
+0,94% |
84,280 |
84,320 |
83,220 |
780,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,852 |
12:04 |
+0,170 |
+2,99% |
5,672 |
5,676 |
5,682 |
1.671,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,500 |
08:15 |
-0,300 |
-0,36% |
84,200 |
84,500 |
83,800 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,760 |
13:56 |
+0,840 |
+0,88% |
95,200 |
95,220 |
94,920 |
43,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,900 |
13:48 |
+1,800 |
+0,78% |
234,400 |
234,600 |
231,100 |
15,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
108,200 |
12:35 |
+0,100 |
+0,09% |
108,000 |
108,100 |
108,100 |
10,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
37,100 |
12:51 |
-0,420 |
-1,12% |
37,020 |
37,060 |
37,520 |
70,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,260 |
15:56 |
+0,340 |
+0,76% |
45,180 |
45,360 |
44,920 |
1.100,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,350 |
16:09 |
+0,520 |
+1,74% |
30,400 |
30,410 |
29,830 |
6.608,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,500 |
14:16 |
+0,020 |
+0,08% |
25,580 |
25,600 |
25,480 |
53,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,950 |
14:35 |
+0,300 |
+0,56% |
54,000 |
54,100 |
53,650 |
353,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,390 |
15:47 |
-0,220 |
-0,56% |
39,380 |
39,400 |
39,610 |
100,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,120 |
12:12 |
+0,095 |
+1,05% |
8,905 |
8,940 |
9,025 |
955,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,555 |
15:03 |
-0,185 |
-0,99% |
18,545 |
18,555 |
18,740 |
3.575,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,200 |
08:06 |
+0,300 |
+0,42% |
69,100 |
69,400 |
70,900 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
15:29 |
+0,090 |
+0,53% |
17,070 |
17,090 |
17,000 |
150,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,780 |
09:55 |
+1,020 |
+2,14% |
48,640 |
48,680 |
47,760 |
510,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,520 |
15:50 |
-0,120 |
-0,95% |
12,530 |
12,535 |
12,640 |
7.555,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,710 |
16:06 |
+0,170 |
+0,75% |
22,690 |
22,700 |
22,540 |
5.681,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,600 |
14:27 |
+0,450 |
+1,15% |
39,530 |
39,550 |
39,150 |
5.336,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,000 |
16:02 |
+0,500 |
+0,27% |
188,150 |
188,300 |
187,500 |
66,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,202 |
15:13 |
+0,184 |
+1,23% |
15,330 |
15,334 |
15,018 |
21.533,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,940 |
13:32 |
-0,240 |
-0,31% |
75,740 |
75,780 |
76,180 |
1.649,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,350 |
13:59 |
+0,060 |
+0,21% |
28,540 |
28,570 |
28,290 |
960,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,460 |
15:45 |
+0,870 |
+2,20% |
40,250 |
40,260 |
39,590 |
5.703,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,300 |
15:29 |
+1,650 |
+2,10% |
80,800 |
80,900 |
78,650 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
46,970 |
16:16 |
-1,270 |
-2,63% |
46,990 |
47,020 |
48,240 |
610,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,140 |
08:07 |
±0,000 |
±0,00% |
61,300 |
61,340 |
62,140 |
0,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,620 |
08:07 |
+0,420 |
+1,54% |
27,020 |
27,060 |
27,200 |
0,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,295 |
15:58 |
+0,515 |
+3,48% |
15,360 |
15,380 |
14,780 |
39.553,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,150 |
12:22 |
+0,650 |
+0,76% |
85,250 |
85,350 |
85,500 |
85,00 |
|
|
CANCOM SE O.N. |
541910 |
30,300 |
11:49 |
-0,940 |
-3,01% |
29,940 |
30,060 |
31,240 |
50,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,180 |
08:00 |
-0,020 |
-0,03% |
64,700 |
64,720 |
65,200 |
0,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,720 |
16:21 |
+0,080 |
+0,09% |
91,680 |
91,720 |
91,640 |
1.074,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,500 |
11:52 |
-0,100 |
-0,20% |
50,600 |
50,700 |
50,600 |
105,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,350 |
08:07 |
+0,800 |
+0,56% |
142,500 |
142,600 |
143,550 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
34,100 |
15:31 |
+1,180 |
+3,58% |
33,800 |
33,860 |
32,920 |
50,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,780 |
08:07 |
±0,000 |
±0,00% |
46,440 |
46,480 |
45,780 |
0,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,220 |
16:17 |
-0,485 |
-1,69% |
28,235 |
28,245 |
28,705 |
6.798,00 |
|
|
BASF SE NA O.N. |
BASF11 |
46,840 |
15:27 |
-0,355 |
-0,75% |
46,940 |
46,950 |
47,195 |
9.094,00 |
|
|
AURUBIS AG |
676650 |
73,850 |
16:07 |
+0,350 |
+0,48% |
73,800 |
73,900 |
73,500 |
280,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
230,500 |
08:07 |
-1,000 |
-0,43% |
237,000 |
237,500 |
231,500 |
0,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,110 |
16:12 |
-0,090 |
-4,09% |
2,105 |
2,108 |
2,200 |
151.715,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,000 |
16:10 |
+1,200 |
+0,46% |
264,200 |
264,300 |
262,800 |
2.194,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,410 |
13:31 |
+0,410 |
+1,86% |
22,240 |
22,270 |
22,000 |
2.437,00 |
|
|
AIRBUS SE |
938914 |
152,920 |
16:02 |
-0,540 |
-0,35% |
153,060 |
153,100 |
153,460 |
277,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
231,500 |
15:08 |
-0,300 |
-0,13% |
231,900 |
232,000 |
231,800 |
508,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,720 |
10:54 |
+0,020 |
+0,11% |
17,640 |
17,760 |
17,700 |
900,00 |
|
