| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.870,22 |
31.05. |
+1,45 |
+0,01% |
- |
- |
9.870,22 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.990,31 |
31.05. |
+0,58 |
+0,01% |
- |
- |
3.990,31 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,380 |
08:24 |
-0,020 |
-0,11% |
0,000 |
0,000 |
17,400 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,800 |
08:03 |
+0,900 |
+0,39% |
233,200 |
233,400 |
231,900 |
92,00 |
|
|
AIRBUS SE |
938914 |
156,960 |
08:00 |
+1,000 |
+0,64% |
157,160 |
157,660 |
155,960 |
15,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,120 |
08:20 |
+0,040 |
+0,19% |
21,150 |
21,300 |
21,080 |
3.500,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
268,600 |
08:47 |
+0,700 |
+0,26% |
267,900 |
268,700 |
267,900 |
353,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,170 |
08:02 |
+0,060 |
+2,84% |
2,151 |
2,170 |
2,110 |
400,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
233,000 |
08:24 |
+6,000 |
+2,64% |
0,000 |
0,000 |
227,000 |
0,00 |
|
|
AURUBIS AG |
676650 |
77,650 |
08:02 |
-0,700 |
-0,89% |
77,550 |
77,900 |
78,350 |
30,00 |
 |
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,735 |
08:29 |
+0,385 |
+0,80% |
0,000 |
0,000 |
48,350 |
610,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,265 |
08:24 |
-0,035 |
-0,12% |
0,000 |
0,000 |
28,300 |
331,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,080 |
08:24 |
+0,620 |
+1,39% |
0,000 |
0,000 |
44,460 |
10,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,940 |
08:05 |
+0,360 |
+1,10% |
32,920 |
33,240 |
32,580 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,050 |
08:24 |
+1,750 |
+1,22% |
0,000 |
0,000 |
143,300 |
0,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,100 |
08:48 |
+0,200 |
+0,40% |
50,100 |
50,300 |
49,900 |
265,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,880 |
08:32 |
+0,460 |
+0,49% |
93,640 |
93,940 |
93,420 |
208,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
66,340 |
08:09 |
+0,760 |
+1,16% |
66,300 |
66,540 |
65,580 |
0,00 |
|
|
CANCOM SE O.N. |
541910 |
31,260 |
08:24 |
+1,260 |
+4,20% |
0,000 |
0,000 |
30,000 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
85,500 |
08:00 |
+0,950 |
+1,12% |
85,300 |
86,150 |
84,550 |
10,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,310 |
08:12 |
-0,275 |
-1,76% |
15,295 |
15,365 |
15,585 |
3.506,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,620 |
08:24 |
+0,400 |
+1,47% |
0,000 |
0,000 |
27,220 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,820 |
08:24 |
+0,740 |
+1,19% |
0,000 |
0,000 |
62,080 |
161,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,530 |
08:00 |
-0,100 |
-0,20% |
49,580 |
49,820 |
49,630 |
412,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,250 |
31.05. / 15:29 |
-1,200 |
-1,49% |
80,000 |
80,150 |
79,250 |
47,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,590 |
08:16 |
+0,310 |
+0,79% |
39,550 |
39,690 |
39,280 |
998,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,460 |
08:02 |
+0,150 |
+0,53% |
28,420 |
28,590 |
28,310 |
89,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
77,220 |
08:04 |
+1,140 |
+1,50% |
76,940 |
77,120 |
76,080 |
300,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,306 |
08:15 |
+0,026 |
+0,17% |
15,306 |
15,376 |
15,280 |
463,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,000 |
08:06 |
+3,550 |
+1,97% |
183,600 |
184,600 |
180,450 |
40,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,950 |
08:04 |
+0,250 |
+0,65% |
38,880 |
39,010 |
38,700 |
50,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,420 |
08:48 |
+0,170 |
+0,76% |
0,000 |
0,000 |
22,250 |
21.354,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,370 |
08:44 |
+0,070 |
+0,57% |
12,325 |
12,365 |
12,300 |
354,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,680 |
08:05 |
+0,780 |
+1,74% |
45,640 |
45,860 |
44,900 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,070 |
31.05. / 15:29 |
-0,050 |
-0,29% |
17,060 |
17,090 |
17,070 |
10,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,000 |
08:09 |
+2,100 |
+3,00% |
71,800 |
72,300 |
69,900 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,270 |
08:18 |
+0,070 |
+0,35% |
20,270 |
20,300 |
20,200 |
0,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,895 |
08:22 |
+0,280 |
+3,25% |
0,000 |
0,000 |
8,615 |
340,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,560 |
08:01 |
+0,520 |
+1,33% |
39,500 |
39,540 |
39,040 |
320,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,900 |
08:09 |
+0,700 |
+1,34% |
53,000 |
53,300 |
52,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,060 |
08:24 |
-0,020 |
-0,08% |
0,000 |
0,000 |
24,080 |
250,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,300 |
08:09 |
+0,100 |
+0,34% |
29,300 |
29,480 |
29,200 |
278,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,220 |
31.05. / 15:22 |
-0,220 |
-0,49% |
0,000 |
0,000 |
44,220 |
370,00 |
|
|
GEA GROUP AG |
660200 |
38,540 |
08:24 |
+0,420 |
+1,10% |
0,000 |
0,000 |
38,120 |
30,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
105,300 |
08:09 |
+0,400 |
+0,38% |
105,000 |
105,500 |
104,900 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,100 |
08:24 |
+3,200 |
+1,40% |
0,000 |
0,000 |
227,900 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,220 |
08:24 |
+0,720 |
+0,75% |
0,000 |
0,000 |
95,500 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,100 |
08:14 |
+1,200 |
+1,43% |
85,100 |
86,000 |
83,900 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,522 |
08:05 |
+0,080 |
+1,47% |
5,508 |
5,582 |
5,442 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,160 |
08:24 |
-0,120 |
-0,14% |
0,000 |
0,000 |
83,280 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,480 |
08:27 |
+0,280 |
+0,75% |
37,220 |
37,440 |
37,200 |
290,00 |
|
|
HOCHTIEF AG |
607000 |
100,400 |
08:03 |
-0,700 |
-0,69% |
100,500 |
101,500 |
101,100 |
80,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,050 |
08:09 |
+0,230 |
+0,47% |
49,030 |
49,240 |
48,820 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,230 |
08:15 |
+0,335 |
+0,91% |
37,255 |
37,330 |
36,895 |
109,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,660 |
08:00 |
+0,700 |
+2,60% |
27,520 |
27,780 |
26,960 |
30,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,900 |
08:33 |
+0,440 |
+1,24% |
35,880 |
36,260 |
35,460 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,535 |
08:06 |
+0,045 |
+0,33% |
0,000 |
0,000 |
13,490 |
500,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
31.05. / 08:14 |
+0,220 |
+0,51% |
0,000 |
0,000 |
43,410 |
12,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,000 |
08:05 |
±0,000 |
±0,00% |
70,900 |
71,600 |
71,000 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,960 |
08:00 |
+0,220 |
+1,01% |
21,780 |
21,920 |
21,740 |
700,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
126,200 |
08:33 |
+0,400 |
+0,32% |
126,000 |
127,600 |
125,800 |
0,00 |
|
|
LANXESS AG |
547040 |
24,760 |
08:24 |
+0,020 |
+0,08% |
0,000 |
0,000 |
24,740 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,900 |
31.05. / 09:11 |
-0,300 |
-0,37% |
0,000 |
0,000 |
80,900 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,506 |
08:43 |
+0,090 |
+1,40% |
0,000 |
0,000 |
6,416 |
7.227,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
67,190 |
08:40 |
+0,920 |
+1,39% |
66,950 |
67,130 |
66,270 |
2.037,00 |
|
|
MERCK KGAA O.N. |
659990 |
168,000 |
08:02 |
+1,750 |
+1,05% |
167,300 |
168,100 |
166,250 |
50,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
08:24 |
±0,000 |
±0,00% |
0,000 |
0,000 |
68,000 |
15,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,200 |
08:05 |
+1,300 |
+0,57% |
230,100 |
231,300 |
228,900 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
458,400 |
08:24 |
-0,400 |
-0,09% |
0,000 |
0,000 |
458,800 |
58,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,350 |
08:09 |
+0,250 |
+0,31% |
80,300 |
81,800 |
80,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
84,500 |
08:24 |
+1,100 |
+1,32% |
0,000 |
0,000 |
83,400 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,440 |
08:05 |
-0,110 |
-0,76% |
14,410 |
14,500 |
14,550 |
0,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,800 |
08:05 |
+0,120 |
+0,82% |
14,820 |
14,980 |
14,680 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
51,000 |
08:02 |
+0,480 |
+0,95% |
0,000 |
0,000 |
50,520 |
134,00 |
|
|
PUMA SE |
696960 |
48,350 |
08:07 |
+1,360 |
+2,89% |
0,000 |
0,000 |
46,990 |
157,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,625 |
08:24 |
+0,385 |
+0,98% |
0,000 |
0,000 |
39,240 |
125,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,500 |
08:33 |
+2,400 |
+2,10% |
115,800 |
116,300 |
114,100 |
225,00 |
|
|
RHEINMETALL AG |
703000 |
531,200 |
08:29 |
+4,800 |
+0,91% |
0,000 |
0,000 |
526,400 |
1.348,00 |
|
|
RTL GROUP |
861149 |
31,150 |
08:11 |
+0,450 |
+1,47% |
31,050 |
31,350 |
30,700 |
1.150,00 |
|
|
RWE AG INH O.N. |
703712 |
35,250 |
08:04 |
+0,320 |
+0,92% |
35,190 |
35,250 |
34,930 |
80,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
168,520 |
08:51 |
+1,940 |
+1,16% |
168,520 |
168,580 |
166,580 |
1.103,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
241,600 |
08:02 |
-0,300 |
-0,12% |
241,600 |
243,000 |
241,900 |
40,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,300 |
08:33 |
+0,100 |
+0,14% |
69,300 |
70,050 |
69,200 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,120 |
08:06 |
+2,460 |
+1,40% |
177,460 |
178,340 |
175,660 |
1.180,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,070 |
08:51 |
+0,230 |
+0,93% |
24,990 |
25,200 |
24,840 |
4.945,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,960 |
08:02 |
+0,400 |
+0,75% |
53,440 |
53,860 |
53,560 |
260,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,500 |
08:00 |
+0,500 |
+0,67% |
74,700 |
75,500 |
75,000 |
40,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,550 |
08:49 |
+1,450 |
+1,93% |
0,000 |
0,000 |
75,100 |
1,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,580 |
08:05 |
-0,240 |
-0,49% |
48,320 |
48,720 |
48,820 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,100 |
08:12 |
+0,600 |
+1,06% |
56,900 |
57,700 |
56,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
65,500 |
08:09 |
+0,100 |
+0,15% |
65,500 |
65,850 |
65,400 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
52,400 |
08:39 |
-2,000 |
-3,68% |
52,200 |
52,500 |
54,400 |
750,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,800 |
08:02 |
+1,800 |
+1,65% |
0,000 |
0,000 |
109,000 |
46,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,290 |
08:24 |
+0,190 |
+1,35% |
0,000 |
0,000 |
14,100 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,500 |
08:09 |
-0,100 |
-0,14% |
0,000 |
0,000 |
73,600 |
85,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,635 |
08:12 |
+0,045 |
+0,39% |
11,635 |
11,705 |
11,590 |
0,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,610 |
08:15 |
+0,066 |
+1,45% |
4,581 |
4,628 |
4,544 |
900,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,760 |
08:34 |
±0,000 |
±0,00% |
21,780 |
21,940 |
21,760 |
138,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
116,000 |
08:29 |
+1,000 |
+0,87% |
115,500 |
116,050 |
115,000 |
706,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,980 |
08:09 |
+0,200 |
+0,69% |
29,130 |
29,240 |
28,780 |
144,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,600 |
08:24 |
+0,600 |
+0,59% |
0,000 |
0,000 |
102,000 |
30,00 |
|
|
ZALANDO SE |
ZAL111 |
24,430 |
08:01 |
+0,430 |
+1,79% |
24,410 |
24,650 |
24,000 |
309,00 |
|
