| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.837,37 |
17:02 |
-92,61 |
-0,93% |
- |
- |
9.929,98 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.014,47 |
03.06. |
+24,16 |
+0,61% |
- |
- |
4.014,47 |
-- |
 |
|
RHEINMETALL AG |
703000 |
520,000 |
17:01 |
-15,000 |
-2,80% |
519,800 |
520,200 |
535,000 |
239.392,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
451,000 |
17:02 |
-7,100 |
-1,55% |
451,000 |
451,100 |
458,100 |
118.683,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
262,800 |
17:01 |
-8,000 |
-2,95% |
262,700 |
262,800 |
270,800 |
987.198,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
235,800 |
17:01 |
-3,500 |
-1,46% |
235,700 |
235,900 |
239,300 |
32.070,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,600 |
17:02 |
-0,300 |
-0,13% |
232,500 |
232,700 |
232,900 |
137.055,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
230,000 |
16:58 |
-1,000 |
-0,43% |
228,500 |
230,000 |
231,000 |
2.415,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
229,600 |
17:01 |
-3,200 |
-1,37% |
229,500 |
229,700 |
232,800 |
71.124,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,800 |
17:01 |
-0,200 |
-0,09% |
227,800 |
227,900 |
228,000 |
25.914,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,750 |
17:02 |
+2,300 |
+1,25% |
185,700 |
185,800 |
183,450 |
99.367,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,640 |
17:02 |
-3,520 |
-1,98% |
174,620 |
174,660 |
178,160 |
619.795,00 |
|
|
SAP SE O.N. |
716460 |
168,900 |
17:01 |
+0,640 |
+0,38% |
168,880 |
168,900 |
168,260 |
824.814,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,600 |
17:02 |
-0,850 |
-0,51% |
166,550 |
166,650 |
167,450 |
98.483,00 |
|
|
AIRBUS SE |
938914 |
153,060 |
17:02 |
-2,060 |
-1,33% |
153,040 |
153,080 |
155,120 |
232.525,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,950 |
17:01 |
-0,650 |
-0,45% |
143,900 |
144,000 |
144,600 |
143.525,00 |
|
|
KRONES AG O.N. |
633500 |
127,200 |
17:00 |
+1,200 |
+0,95% |
127,200 |
127,400 |
126,000 |
5.082,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,400 |
16:58 |
-3,300 |
-2,80% |
114,400 |
114,600 |
117,700 |
34.242,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,100 |
17:01 |
-0,850 |
-0,74% |
114,100 |
114,150 |
114,950 |
576.470,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,100 |
17:01 |
+1,150 |
+1,06% |
110,100 |
110,150 |
108,950 |
155.849,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GERRESHEIMER AG |
A0LD6E |
106,900 |
17:01 |
-0,800 |
-0,74% |
107,000 |
107,100 |
107,700 |
25.008,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,550 |
17:01 |
+0,590 |
+0,59% |
100,500 |
100,600 |
99,960 |
103.477,00 |
|
|
HOCHTIEF AG |
607000 |
100,200 |
17:01 |
-1,400 |
-1,38% |
100,100 |
100,300 |
101,600 |
12.850,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,000 |
17:01 |
-1,880 |
-1,96% |
93,960 |
94,020 |
95,880 |
200.928,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,980 |
17:02 |
-1,280 |
-1,37% |
91,980 |
92,020 |
93,260 |
405.298,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
86,300 |
17:02 |
-1,250 |
-1,43% |
86,300 |
86,400 |
87,550 |
46.472,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
83,950 |
17:01 |
+0,100 |
+0,12% |
83,900 |
84,000 |
83,850 |
101.024,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,400 |
17:00 |
-1,500 |
-1,77% |
83,400 |
83,600 |
84,900 |
2.948,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,180 |
17:01 |
+0,320 |
+0,39% |
83,140 |
83,180 |
82,860 |
32.956,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,040 |
17:01 |
+0,500 |
+0,61% |
83,000 |
83,040 |
82,540 |
139.604,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
80,850 |
12:11 |
+0,500 |
+0,62% |
80,400 |
80,650 |
80,350 |
200,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,950 |
17:01 |
-0,550 |
-0,70% |
77,900 |
78,000 |
78,500 |
83.088,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,500 |
17:02 |
-0,620 |
-0,80% |
76,480 |
76,520 |
77,120 |
309.673,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,550 |
17:01 |
-0,700 |
-0,92% |
75,600 |
75,700 |
76,250 |
57.570,00 |
|
|
AURUBIS AG |
676650 |
74,800 |
17:01 |
-1,600 |
-2,09% |
74,750 |
74,850 |
76,400 |
109.242,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,850 |
08:10 |
-0,450 |
-0,61% |
73,850 |
73,950 |
74,300 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,150 |
17:01 |
-1,950 |
-2,63% |
72,100 |
72,200 |
74,100 |
24.807,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,000 |
15:34 |
+1,000 |
+1,41% |
72,100 |
72,100 |
71,000 |
100,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,800 |
17:01 |
+0,050 |
+0,07% |
70,750 |
70,850 |
70,750 |
18.836,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,000 |
16:59 |
-0,250 |
-0,36% |
70,000 |
70,050 |
70,250 |
24.543,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
17:01 |
-0,750 |
-1,09% |
67,900 |
68,150 |
68,650 |
24.985,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,400 |
16:53 |
+0,900 |
+1,37% |
66,350 |
66,450 |
65,500 |
37.887,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,480 |
17:02 |
-0,850 |
-1,28% |
65,490 |
65,500 |
66,330 |
2,07 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,660 |
17:01 |
-0,220 |
-0,34% |
64,640 |
64,660 |
64,880 |
108.743,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,600 |
17:02 |
+0,280 |
+0,45% |
62,580 |
62,620 |
62,320 |
302.196,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,500 |
17:01 |
-0,200 |
-0,35% |
57,400 |
57,600 |
57,700 |
13.595,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,100 |
17:01 |
+0,100 |
+0,19% |
54,000 |
54,200 |
54,000 |
30.880,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,100 |
17:01 |
+1,160 |
+2,19% |
54,080 |
54,100 |
52,940 |
211.628,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,450 |
17:01 |
-0,250 |
-0,47% |
53,400 |
53,500 |
53,700 |
60.999,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,240 |
17:02 |
-0,200 |
-0,40% |
50,240 |
50,260 |
50,440 |
340.433,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
50,200 |
16:56 |
+0,200 |
+0,40% |
50,200 |
50,300 |
50,000 |
18.851,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,920 |
17:02 |
-0,340 |
-0,69% |
48,920 |
48,940 |
49,260 |
221.257,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,840 |
17:01 |
+1,380 |
+2,97% |
47,820 |
47,920 |
46,460 |
62.260,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,820 |
16:59 |
-0,380 |
-0,79% |
47,810 |
47,840 |
48,200 |
77.681,00 |
|
|
PUMA SE |
696960 |
47,700 |
17:01 |
-0,450 |
-0,93% |
47,670 |
47,710 |
48,150 |
243.097,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,330 |
17:01 |
-0,605 |
-1,26% |
47,325 |
47,335 |
47,935 |
1,18 Mio. |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,560 |
17:00 |
-1,040 |
-2,18% |
46,520 |
46,580 |
47,600 |
81.708,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,000 |
16:56 |
-0,460 |
-1,01% |
44,980 |
45,020 |
45,460 |
39.453,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,800 |
17:00 |
+0,060 |
+0,13% |
44,780 |
44,820 |
44,740 |
30.367,00 |
|
|
KION GROUP AG |
KGX888 |
42,380 |
11:15 |
-0,520 |
-1,21% |
42,760 |
42,800 |
42,900 |
3,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A400D5 |
40,165 |
17:02 |
+0,155 |
+0,39% |
40,160 |
40,175 |
40,010 |
235.964,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,040 |
17:02 |
-0,210 |
-0,53% |
39,030 |
39,060 |
39,250 |
64.040,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,960 |
15:14 |
-0,410 |
-1,04% |
39,010 |
39,030 |
39,370 |
1.940,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,650 |
17:02 |
±0,000 |
±0,00% |
38,640 |
38,660 |
38,650 |
1,64 Mio. |
|
|
GEA GROUP AG |
660200 |
37,540 |
17:00 |
-0,160 |
-0,42% |
37,520 |
37,560 |
37,700 |
82.173,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,990 |
17:02 |
+0,070 |
+0,19% |
36,985 |
36,995 |
36,920 |
1,67 Mio. |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,880 |
17:00 |
-0,660 |
-1,76% |
36,960 |
37,020 |
37,540 |
505,00 |
|
|
RWE AG INH O.N. |
703712 |
35,640 |
17:01 |
±0,000 |
±0,00% |
35,630 |
35,650 |
35,640 |
1,06 Mio. |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,400 |
16:55 |
-0,260 |
-0,73% |
35,360 |
35,440 |
35,660 |
23.573,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,920 |
16:59 |
+0,140 |
+0,43% |
32,900 |
32,960 |
32,780 |
36.525,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
31,100 |
16:20 |
±0,000 |
±0,00% |
31,000 |
31,050 |
31,100 |
925,00 |
|
|
CANCOM SE O.N. |
541910 |
30,960 |
17:01 |
-0,080 |
-0,26% |
30,900 |
30,980 |
31,040 |
31.039,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,330 |
17:01 |
+0,320 |
+1,10% |
29,330 |
29,350 |
29,010 |
821.445,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,240 |
17:01 |
+0,070 |
+0,24% |
29,240 |
29,260 |
29,170 |
563.882,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,200 |
17:01 |
+0,040 |
+0,14% |
29,200 |
29,230 |
29,160 |
403.981,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,360 |
17:02 |
-0,265 |
-0,93% |
28,355 |
28,365 |
28,625 |
2,23 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,000 |
16:59 |
-0,080 |
-0,28% |
27,980 |
28,020 |
28,080 |
59.015,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,280 |
17:00 |
-0,100 |
-0,37% |
27,220 |
27,260 |
27,380 |
30.336,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,320 |
17:01 |
+0,820 |
+3,35% |
25,300 |
25,340 |
24,500 |
547.758,00 |
|
|
ZALANDO SE |
ZAL111 |
24,220 |
12:39 |
-0,170 |
-0,70% |
24,400 |
24,400 |
24,390 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
23,920 |
17:01 |
-0,880 |
-3,55% |
23,910 |
23,930 |
24,800 |
336.491,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,890 |
17:01 |
-1,470 |
-5,80% |
23,890 |
23,910 |
25,360 |
5,28 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
22,540 |
17:00 |
-0,440 |
-1,91% |
22,520 |
22,560 |
22,980 |
55.571,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,340 |
17:00 |
-0,300 |
-1,33% |
22,340 |
22,350 |
22,640 |
9,00 Mio. |
|
|
KONTRON AG O.N |
A0X9EJ |
21,800 |
17:00 |
-0,140 |
-0,64% |
21,780 |
21,800 |
21,940 |
84.836,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,030 |
17:01 |
-0,250 |
-1,17% |
21,030 |
21,050 |
21,280 |
377.659,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,740 |
17:02 |
-0,200 |
-1,00% |
19,735 |
19,745 |
19,940 |
569.849,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,700 |
17:00 |
-0,020 |
-0,11% |
17,680 |
17,720 |
17,720 |
45.665,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
16:53 |
-0,040 |
-0,23% |
17,080 |
17,090 |
17,130 |
105.252,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,010 |
17:02 |
-0,352 |
-2,29% |
15,008 |
15,012 |
15,362 |
7,05 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,990 |
17:00 |
-0,395 |
-2,57% |
14,990 |
15,000 |
15,385 |
5,60 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,780 |
16:38 |
-0,060 |
-0,40% |
14,760 |
14,800 |
14,840 |
22.217,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,530 |
17:01 |
+0,010 |
+0,07% |
14,520 |
14,540 |
14,520 |
115.448,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,410 |
17:01 |
-0,270 |
-1,84% |
14,410 |
14,430 |
14,680 |
230.481,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,285 |
17:02 |
-0,265 |
-1,96% |
13,280 |
13,290 |
13,550 |
543.524,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,525 |
17:02 |
+0,080 |
+0,64% |
12,520 |
12,530 |
12,445 |
2,53 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,500 |
17:01 |
-0,140 |
-1,20% |
11,495 |
11,500 |
11,640 |
195.333,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,885 |
17:01 |
-0,150 |
-1,66% |
8,885 |
8,895 |
9,035 |
789.260,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,326 |
17:01 |
-0,124 |
-1,92% |
6,324 |
6,328 |
6,450 |
6,38 Mio. |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,702 |
17:01 |
+0,052 |
+0,92% |
5,694 |
5,700 |
5,650 |
1,37 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,502 |
17:01 |
-0,114 |
-2,47% |
4,502 |
4,504 |
4,616 |
2,35 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,230 |
16:02 |
+0,041 |
+1,87% |
2,200 |
2,203 |
2,189 |
5.100,00 |
|
