| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.981,44 |
10:51 |
+71,09 |
+0,72% |
- |
- |
9.910,35 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.005,75 |
05.06. |
+34,38 |
+0,87% |
- |
- |
4.005,75 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,880 |
10:38 |
-0,020 |
-0,11% |
17,820 |
17,880 |
17,900 |
4.251,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
233,300 |
10:51 |
+1,600 |
+0,69% |
233,200 |
233,400 |
231,700 |
48.534,00 |
|
|
AIRBUS SE |
938914 |
152,740 |
10:51 |
-0,440 |
-0,29% |
152,760 |
152,800 |
153,180 |
34.642,00 |
 |
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,510 |
10:51 |
+0,520 |
+2,36% |
22,510 |
22,530 |
21,990 |
117.263,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,100 |
10:51 |
+0,300 |
+0,11% |
263,000 |
263,100 |
262,800 |
110.479,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,264 |
10:50 |
+0,064 |
+2,91% |
2,259 |
2,264 |
2,200 |
105,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
235,500 |
10:49 |
+3,500 |
+1,51% |
235,000 |
236,000 |
232,000 |
5.234,00 |
|
|
AURUBIS AG |
676650 |
74,500 |
10:44 |
+0,650 |
+0,88% |
74,400 |
74,500 |
73,850 |
9.823,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
47,095 |
10:51 |
-0,085 |
-0,18% |
47,090 |
47,100 |
47,180 |
345.013,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,235 |
10:51 |
-0,360 |
-1,26% |
28,230 |
28,240 |
28,595 |
585.639,00 |
|
|
BECHTLE AG O.N. |
515870 |
47,080 |
10:50 |
+1,340 |
+2,93% |
47,040 |
47,120 |
45,740 |
32.311,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,040 |
10:25 |
+0,120 |
+0,36% |
32,840 |
32,940 |
32,920 |
1.466,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,900 |
10:50 |
+0,900 |
+0,62% |
144,700 |
144,800 |
144,000 |
8.153,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,500 |
10:43 |
-0,600 |
-1,17% |
50,500 |
50,700 |
51,100 |
9.396,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,900 |
10:51 |
+0,480 |
+0,52% |
91,880 |
91,920 |
91,420 |
149.640,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,140 |
10:50 |
+0,260 |
+0,40% |
65,120 |
65,160 |
64,880 |
22.714,00 |
|
|
CANCOM SE O.N. |
541910 |
30,500 |
10:31 |
-0,660 |
-2,12% |
30,420 |
30,540 |
31,160 |
7.113,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,250 |
10:51 |
+1,400 |
+1,65% |
86,250 |
86,350 |
84,850 |
24.953,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,805 |
10:50 |
-0,015 |
-0,10% |
14,795 |
14,800 |
14,820 |
712.866,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,660 |
10:44 |
-0,040 |
-0,14% |
27,620 |
27,720 |
27,700 |
11.263,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,740 |
10:51 |
-0,220 |
-0,36% |
61,740 |
61,760 |
61,960 |
46.394,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,910 |
10:50 |
-0,190 |
-0,39% |
47,890 |
47,910 |
48,100 |
61.503,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,450 |
10:50 |
+1,200 |
+1,51% |
80,350 |
80,450 |
79,250 |
27.719,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,400 |
10:34 |
+0,810 |
+2,05% |
40,230 |
40,240 |
39,590 |
2.664,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,750 |
10:51 |
+0,250 |
+0,88% |
28,730 |
28,770 |
28,500 |
42.187,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,200 |
10:51 |
+0,460 |
+0,61% |
76,180 |
76,220 |
75,740 |
71.695,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,124 |
10:51 |
+0,114 |
+0,76% |
15,120 |
15,124 |
15,010 |
1,24 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
189,550 |
10:50 |
+1,150 |
+0,61% |
189,450 |
189,550 |
188,400 |
32.537,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,840 |
10:47 |
+0,600 |
+1,53% |
39,840 |
39,860 |
39,240 |
510.950,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,650 |
10:51 |
+0,040 |
+0,18% |
22,650 |
22,660 |
22,610 |
1,35 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,615 |
10:50 |
-0,035 |
-0,28% |
12,615 |
12,620 |
12,650 |
365.502,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
49,200 |
10:49 |
+1,100 |
+2,29% |
49,120 |
49,220 |
48,100 |
16.851,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,100 |
10:48 |
-0,030 |
-0,18% |
17,090 |
17,110 |
17,130 |
73.933,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,200 |
08:06 |
+0,300 |
+0,42% |
71,500 |
72,200 |
70,900 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,660 |
10:51 |
-0,030 |
-0,16% |
18,650 |
18,665 |
18,690 |
114.337,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,035 |
10:50 |
-0,010 |
-0,11% |
9,035 |
9,050 |
9,045 |
114.311,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,210 |
10:50 |
+0,040 |
+0,10% |
39,200 |
39,240 |
39,170 |
14.902,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
54,150 |
10:50 |
+0,400 |
+0,74% |
54,150 |
54,200 |
53,750 |
25.217,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,600 |
10:48 |
+0,040 |
+0,16% |
25,580 |
25,620 |
25,560 |
33.286,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,290 |
10:51 |
+0,650 |
+2,19% |
30,260 |
30,290 |
29,640 |
212.545,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,080 |
10:34 |
±0,000 |
±0,00% |
45,000 |
45,080 |
45,080 |
8.074,00 |
|
|
GEA GROUP AG |
660200 |
37,200 |
10:49 |
-0,420 |
-1,12% |
37,200 |
37,240 |
37,620 |
27.837,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
108,100 |
10:49 |
+1,000 |
+0,93% |
108,000 |
108,200 |
107,100 |
9.716,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,000 |
10:49 |
+1,500 |
+0,65% |
232,800 |
233,000 |
231,500 |
6.339,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,980 |
10:50 |
+0,140 |
+0,15% |
94,940 |
94,980 |
94,840 |
36.258,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,500 |
09:55 |
+0,700 |
+0,84% |
83,900 |
84,400 |
83,800 |
56,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,854 |
10:51 |
+0,184 |
+3,25% |
5,852 |
5,860 |
5,670 |
413.928,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,840 |
10:51 |
+0,440 |
+0,53% |
83,820 |
83,880 |
83,400 |
41.070,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
36,960 |
10:47 |
+0,200 |
+0,54% |
36,960 |
37,040 |
36,760 |
208,00 |
|
|
HOCHTIEF AG |
607000 |
101,500 |
10:46 |
+0,400 |
+0,40% |
101,300 |
101,500 |
101,100 |
2.849,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,350 |
10:51 |
+0,360 |
+0,77% |
47,350 |
47,380 |
46,990 |
25.108,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,105 |
10:51 |
-0,115 |
-0,31% |
37,095 |
37,100 |
37,220 |
416.404,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,820 |
10:48 |
+0,520 |
+1,77% |
29,820 |
29,860 |
29,300 |
101.643,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,000 |
10:46 |
-0,160 |
-0,44% |
35,880 |
35,980 |
36,160 |
14.315,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,090 |
10:39 |
+0,025 |
+0,19% |
13,085 |
13,100 |
13,065 |
69.461,00 |
|
|
KION GROUP AG |
KGX888 |
42,300 |
10:03 |
±0,000 |
±0,00% |
42,320 |
42,400 |
42,300 |
20,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,500 |
10:50 |
+0,100 |
+0,14% |
72,450 |
72,500 |
72,400 |
5.134,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,360 |
10:48 |
+0,100 |
+0,45% |
22,320 |
22,380 |
22,260 |
31.234,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
124,800 |
10:46 |
-1,000 |
-0,79% |
124,600 |
124,800 |
125,800 |
2.127,00 |
|
|
LANXESS AG |
547040 |
23,780 |
10:41 |
-0,070 |
-0,29% |
23,740 |
23,760 |
23,850 |
33.927,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,840 |
10:48 |
-0,320 |
-0,38% |
82,780 |
82,860 |
83,160 |
31.770,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,338 |
10:51 |
-0,028 |
-0,44% |
6,336 |
6,340 |
6,366 |
892.624,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,630 |
10:51 |
+0,050 |
+0,08% |
65,620 |
65,640 |
65,580 |
499.054,00 |
|
|
MERCK KGAA O.N. |
659990 |
172,100 |
10:51 |
+1,350 |
+0,79% |
172,100 |
172,200 |
170,750 |
29.221,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
10:24 |
-0,400 |
-0,59% |
67,800 |
67,900 |
68,200 |
12.905,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
231,500 |
10:47 |
+2,200 |
+0,96% |
230,900 |
231,100 |
229,300 |
7.966,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,300 |
10:51 |
+3,800 |
+0,83% |
460,300 |
460,400 |
456,500 |
32.122,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,700 |
08:00 |
+1,250 |
+1,57% |
82,650 |
83,100 |
79,450 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
95,300 |
10:51 |
+4,050 |
+4,44% |
95,200 |
95,400 |
91,250 |
59.394,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,330 |
10:47 |
-0,090 |
-0,62% |
14,330 |
14,350 |
14,420 |
23.071,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,880 |
10:26 |
+0,040 |
+0,27% |
14,880 |
14,900 |
14,840 |
1.191,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,060 |
10:50 |
-0,040 |
-0,08% |
50,060 |
50,080 |
50,100 |
86.954,00 |
|
|
PUMA SE |
696960 |
47,240 |
10:51 |
+0,310 |
+0,66% |
47,240 |
47,250 |
46,930 |
43.312,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,225 |
10:50 |
+0,455 |
+1,12% |
41,205 |
41,220 |
40,770 |
48.624,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
117,900 |
10:49 |
+1,500 |
+1,29% |
117,800 |
118,000 |
116,400 |
14.877,00 |
|
|
RHEINMETALL AG |
703000 |
522,000 |
10:51 |
-1,600 |
-0,31% |
522,000 |
522,400 |
523,600 |
77.349,00 |
|
|
RTL GROUP |
861149 |
30,850 |
08:20 |
-0,150 |
-0,48% |
30,950 |
31,000 |
31,000 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
35,430 |
10:51 |
+0,230 |
+0,65% |
35,420 |
35,440 |
35,200 |
271.876,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
179,180 |
10:51 |
+7,660 |
+4,47% |
179,180 |
179,200 |
171,520 |
592.697,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
252,800 |
10:50 |
+6,500 |
+2,64% |
252,600 |
252,900 |
246,300 |
33.981,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,800 |
10:45 |
+0,350 |
+0,49% |
71,750 |
71,850 |
71,450 |
11.237,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,260 |
10:51 |
-0,560 |
-0,31% |
178,220 |
178,280 |
178,820 |
167.272,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,020 |
10:50 |
+0,060 |
+0,25% |
24,010 |
24,030 |
23,960 |
457.810,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
55,220 |
10:51 |
+0,640 |
+1,17% |
55,200 |
55,240 |
54,580 |
63.856,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,750 |
10:49 |
+0,600 |
+0,82% |
73,500 |
73,700 |
73,150 |
5.571,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,550 |
10:46 |
+0,200 |
+0,26% |
77,550 |
77,600 |
77,350 |
10.242,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,320 |
10:42 |
+0,560 |
+1,17% |
48,220 |
48,340 |
47,760 |
11.975,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,300 |
10:32 |
-0,200 |
-0,35% |
57,300 |
57,500 |
57,500 |
408,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
67,250 |
10:41 |
+0,500 |
+0,75% |
67,200 |
67,300 |
66,750 |
3.561,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
57,300 |
10:47 |
-0,400 |
-0,69% |
57,200 |
57,500 |
57,700 |
15.196,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
111,700 |
10:51 |
+1,350 |
+1,22% |
111,650 |
111,750 |
110,350 |
30.862,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,560 |
10:49 |
+0,080 |
+0,55% |
14,550 |
14,570 |
14,480 |
45.169,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,900 |
09:17 |
+0,150 |
+0,20% |
74,900 |
75,000 |
74,750 |
38,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,630 |
10:50 |
+0,070 |
+0,61% |
11,625 |
11,640 |
11,560 |
62.541,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,503 |
10:50 |
-0,004 |
-0,09% |
4,502 |
4,506 |
4,507 |
391.696,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,840 |
10:18 |
+0,120 |
+0,53% |
22,780 |
22,820 |
22,720 |
2.576,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,200 |
10:51 |
+0,100 |
+0,09% |
114,150 |
114,250 |
114,100 |
164.006,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,720 |
10:51 |
+0,390 |
+1,33% |
29,700 |
29,720 |
29,330 |
490.403,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
100,200 |
10:42 |
-0,800 |
-0,79% |
100,000 |
100,100 |
101,000 |
9.820,00 |
|
|
ZALANDO SE |
ZAL111 |
24,340 |
10:04 |
+0,180 |
+0,74% |
24,300 |
24,320 |
24,160 |
200,00 |
|
