| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.815,26 |
12:29 |
-114,72 |
-1,16% |
- |
- |
9.929,98 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.014,47 |
03.06. |
+24,16 |
+0,61% |
- |
- |
4.014,47 |
-- |
 |
|
AIRBUS SE |
938914 |
154,300 |
12:28 |
-0,820 |
-0,53% |
154,220 |
154,280 |
155,120 |
86.234,00 |
|
|
RTL GROUP |
861149 |
30,900 |
12:05 |
-0,200 |
-0,64% |
30,800 |
30,900 |
31,100 |
793,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
451,700 |
12:29 |
-6,400 |
-1,40% |
451,600 |
451,800 |
458,100 |
55.687,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
260,700 |
12:10 |
-8,800 |
-3,27% |
260,400 |
260,500 |
269,500 |
2.374,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,300 |
11:05 |
-2,800 |
-1,20% |
228,600 |
228,800 |
233,100 |
94,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,280 |
12:26 |
-0,240 |
-1,65% |
14,280 |
14,310 |
14,520 |
63.942,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,280 |
12:29 |
-0,170 |
-2,64% |
6,276 |
6,282 |
6,450 |
3,13 Mio. |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,150 |
12:29 |
-1,800 |
-1,57% |
113,100 |
113,150 |
114,950 |
319.831,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,489 |
12:29 |
-0,127 |
-2,75% |
4,486 |
4,489 |
4,616 |
1,33 Mio. |
|
|
STROEER SE + CO. KGAA |
749399 |
66,250 |
12:26 |
+0,750 |
+1,14% |
66,200 |
66,350 |
65,500 |
23.284,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,580 |
12:29 |
-2,580 |
-1,45% |
175,500 |
175,540 |
178,160 |
381.008,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,800 |
09:41 |
-0,250 |
-0,32% |
75,350 |
75,500 |
77,050 |
240,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
239,000 |
12:28 |
-0,300 |
-0,13% |
238,900 |
239,100 |
239,300 |
12.281,00 |
|
|
SAP SE O.N. |
716460 |
168,260 |
10:55 |
-0,620 |
-0,37% |
168,060 |
168,100 |
168,880 |
230,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,200 |
12:29 |
-1,130 |
-1,70% |
65,200 |
65,210 |
66,330 |
904.590,00 |
|
|
RWE AG INH O.N. |
703712 |
35,470 |
12:29 |
-0,170 |
-0,48% |
35,460 |
35,470 |
35,640 |
390.652,00 |
|
|
RHEINMETALL AG |
703000 |
521,000 |
12:28 |
-14,000 |
-2,62% |
520,800 |
521,200 |
535,000 |
132.954,00 |
|
|
PUMA SE |
696960 |
47,110 |
12:29 |
-1,040 |
-2,16% |
47,090 |
47,130 |
48,150 |
80.668,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
75,400 |
12:29 |
-1,000 |
-1,31% |
75,400 |
75,500 |
76,400 |
53.206,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,050 |
12:01 |
-0,600 |
-0,87% |
68,000 |
68,150 |
68,650 |
958,00 |
|
|
GEA GROUP AG |
660200 |
37,480 |
08:10 |
-1,060 |
-2,75% |
37,360 |
37,400 |
38,540 |
0,00 |
|
|
MERCK KGAA O.N. |
659990 |
167,250 |
12:26 |
-0,200 |
-0,12% |
167,150 |
167,250 |
167,450 |
40.656,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,050 |
12:25 |
-0,500 |
-0,57% |
87,000 |
87,100 |
87,550 |
27.707,00 |
|
|
KRONES AG O.N. |
633500 |
125,400 |
12:15 |
-0,600 |
-0,48% |
125,200 |
125,600 |
126,000 |
804,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,045 |
12:29 |
+0,125 |
+0,34% |
37,035 |
37,050 |
36,920 |
941.056,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,800 |
12:15 |
-0,860 |
-2,41% |
34,900 |
35,020 |
35,660 |
8.375,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
12:24 |
-0,040 |
-0,23% |
17,090 |
17,110 |
17,130 |
75.136,00 |
|
|
HOCHTIEF AG |
607000 |
100,200 |
12:25 |
-1,400 |
-1,38% |
100,000 |
100,200 |
101,600 |
7.741,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,600 |
12:29 |
-0,660 |
-1,34% |
48,590 |
48,610 |
49,260 |
160.914,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,760 |
12:28 |
+0,220 |
+0,27% |
82,720 |
82,760 |
82,540 |
77.863,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,120 |
12:27 |
-1,760 |
-1,84% |
94,080 |
94,120 |
95,880 |
108.385,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,100 |
12:21 |
+0,100 |
+0,20% |
50,100 |
50,200 |
50,000 |
10.684,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,550 |
12:29 |
+1,100 |
+0,60% |
184,450 |
184,550 |
183,450 |
50.906,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,250 |
12:26 |
±0,000 |
±0,00% |
39,240 |
39,270 |
39,250 |
31.299,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,190 |
12:26 |
+0,020 |
+0,07% |
29,170 |
29,190 |
29,170 |
338.396,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,750 |
12:20 |
-0,950 |
-1,77% |
52,700 |
52,800 |
53,700 |
26.915,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,890 |
12:28 |
-0,145 |
-1,60% |
8,875 |
8,895 |
9,035 |
475.483,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,400 |
12:28 |
+0,940 |
+2,02% |
47,400 |
47,480 |
46,460 |
18.434,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,200 |
12:28 |
-0,440 |
-1,94% |
22,190 |
22,200 |
22,640 |
5,15 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,860 |
11:33 |
+0,120 |
+0,31% |
38,870 |
38,890 |
38,740 |
3.488,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,700 |
12:17 |
-0,020 |
-0,11% |
17,700 |
17,740 |
17,720 |
27.985,00 |
|
|
LANXESS AG |
547040 |
23,900 |
12:29 |
-0,900 |
-3,63% |
23,890 |
23,920 |
24,800 |
118.285,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,000 |
12:29 |
-1,500 |
-1,91% |
77,000 |
77,100 |
78,500 |
26.145,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,580 |
12:29 |
-0,740 |
-1,19% |
61,560 |
61,620 |
62,320 |
173.575,00 |
|
|
CANCOM SE O.N. |
541910 |
31,100 |
12:10 |
+0,060 |
+0,19% |
31,000 |
31,140 |
31,040 |
15.072,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
83,100 |
11:13 |
-0,700 |
-0,84% |
82,550 |
82,700 |
83,800 |
180,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,900 |
08:01 |
+0,900 |
+1,27% |
71,400 |
71,600 |
71,000 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,700 |
12:29 |
+1,100 |
+0,76% |
145,650 |
145,750 |
144,600 |
60.603,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,680 |
12:29 |
-1,580 |
-1,69% |
91,640 |
91,680 |
93,260 |
216.110,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,800 |
12:27 |
-0,660 |
-1,45% |
44,760 |
44,800 |
45,460 |
18.808,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,062 |
12:29 |
-0,300 |
-1,95% |
15,060 |
15,064 |
15,362 |
2,10 Mio. |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
226,500 |
08:10 |
-7,000 |
-3,00% |
228,500 |
230,500 |
233,500 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,820 |
12:29 |
-0,160 |
-0,70% |
22,780 |
22,840 |
22,980 |
30.788,00 |
|
|
ZALANDO SE |
ZAL111 |
24,300 |
08:02 |
-0,090 |
-0,37% |
24,230 |
24,240 |
24,390 |
0,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
98,640 |
12:24 |
-1,320 |
-1,32% |
98,640 |
98,760 |
99,960 |
30.162,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,750 |
12:20 |
-1,350 |
-1,82% |
72,700 |
72,800 |
74,100 |
8.361,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,850 |
08:10 |
-0,450 |
-0,61% |
73,450 |
73,550 |
74,300 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,800 |
12:24 |
+0,850 |
+0,78% |
109,750 |
109,800 |
108,950 |
41.343,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
11:39 |
-0,500 |
-0,87% |
57,000 |
57,200 |
57,700 |
9.153,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,000 |
12:29 |
+0,060 |
+0,11% |
52,980 |
53,000 |
52,940 |
59.812,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,840 |
12:27 |
-0,600 |
-1,19% |
49,790 |
49,820 |
50,440 |
227.922,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,640 |
12:29 |
-0,480 |
-0,62% |
76,620 |
76,680 |
77,120 |
178.905,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,220 |
12:28 |
-0,640 |
-0,77% |
82,100 |
82,180 |
82,860 |
9.528,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,230 |
12:28 |
-0,320 |
-2,36% |
13,215 |
13,235 |
13,550 |
358.161,00 |
|
|
KION GROUP AG |
KGX888 |
42,380 |
11:15 |
-0,520 |
-1,21% |
42,120 |
42,190 |
42,900 |
3,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,400 |
12:22 |
-0,350 |
-0,49% |
70,450 |
70,550 |
70,750 |
6.153,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,180 |
12:25 |
-0,360 |
-0,96% |
37,180 |
37,200 |
37,540 |
135,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,650 |
12:29 |
-0,290 |
-1,45% |
19,640 |
19,655 |
19,940 |
310.646,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,200 |
12:29 |
-1,160 |
-4,57% |
24,190 |
24,200 |
25,360 |
2,89 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,495 |
12:25 |
+0,050 |
+0,40% |
12,495 |
12,500 |
12,445 |
920.969,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,620 |
11:49 |
-0,750 |
-1,90% |
38,610 |
38,630 |
39,370 |
1.776,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,920 |
12:29 |
-0,465 |
-3,02% |
14,915 |
14,925 |
15,385 |
3,22 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,260 |
12:29 |
-0,365 |
-1,28% |
28,250 |
28,265 |
28,625 |
1,47 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
47,085 |
12:29 |
-0,850 |
-1,77% |
47,075 |
47,090 |
47,935 |
732.389,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,040 |
08:10 |
+0,310 |
+0,78% |
40,095 |
40,115 |
39,730 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,850 |
12:11 |
+0,500 |
+0,62% |
80,600 |
80,850 |
80,350 |
200,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,620 |
12:27 |
-0,120 |
-0,27% |
44,600 |
44,660 |
44,740 |
17.993,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,480 |
12:23 |
-0,160 |
-1,37% |
11,480 |
11,490 |
11,640 |
112.539,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,980 |
12:17 |
-0,100 |
-0,36% |
27,960 |
28,000 |
28,080 |
26.771,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,780 |
12:23 |
±0,000 |
±0,00% |
32,760 |
32,840 |
32,780 |
26.402,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,870 |
08:41 |
-0,140 |
-0,48% |
28,520 |
28,550 |
29,010 |
307,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,188 |
08:20 |
-0,001 |
-0,05% |
2,197 |
2,201 |
2,189 |
0,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,800 |
12:26 |
-2,900 |
-2,46% |
114,700 |
114,900 |
117,700 |
18.462,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
26,960 |
12:22 |
-0,420 |
-1,53% |
26,900 |
26,980 |
27,380 |
13.205,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,000 |
08:01 |
-1,090 |
-2,22% |
47,760 |
47,790 |
49,090 |
0,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,880 |
12:26 |
-0,130 |
-0,45% |
28,860 |
28,880 |
29,010 |
378.606,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,700 |
12:28 |
-0,300 |
-0,56% |
53,600 |
53,700 |
54,000 |
7.756,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,400 |
12:24 |
-1,900 |
-0,82% |
230,300 |
230,400 |
232,300 |
174,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,620 |
12:29 |
-0,260 |
-0,40% |
64,600 |
64,640 |
64,880 |
69.372,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,648 |
08:16 |
-0,022 |
-0,39% |
5,590 |
5,604 |
5,670 |
500,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,700 |
11:42 |
-1,200 |
-1,41% |
83,600 |
83,800 |
84,900 |
1.117,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,550 |
12:18 |
-0,700 |
-1,00% |
69,500 |
69,600 |
70,250 |
12.037,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,240 |
12:22 |
+0,740 |
+3,02% |
25,200 |
25,220 |
24,500 |
336.326,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,680 |
11:59 |
-0,260 |
-1,19% |
21,660 |
21,680 |
21,940 |
29.262,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,040 |
12:29 |
-0,240 |
-1,13% |
21,030 |
21,050 |
21,280 |
155.092,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
106,600 |
12:26 |
-1,100 |
-1,02% |
106,500 |
106,700 |
107,700 |
12.919,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,660 |
12:19 |
-0,180 |
-1,21% |
14,660 |
14,700 |
14,840 |
14.697,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,460 |
12:27 |
-1,140 |
-2,39% |
46,380 |
46,460 |
47,600 |
57.488,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,100 |
12:24 |
-0,900 |
-0,39% |
227,000 |
227,200 |
228,000 |
12.661,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,330 |
12:26 |
-0,350 |
-2,38% |
14,320 |
14,340 |
14,680 |
99.324,00 |
|
