| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.941,31 |
16:36 |
+30,96 |
+0,31% |
- |
- |
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 |
17,600 |
16:25 |
-0,300 |
-1,68% |
17,560 |
17,620 |
17,900 |
10.957,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
232,100 |
16:34 |
+0,400 |
+0,17% |
232,000 |
232,100 |
231,700 |
146.039,00 |
|
|
AIRBUS SE |
938914 |
153,320 |
16:36 |
+0,140 |
+0,09% |
153,360 |
153,400 |
153,180 |
109.477,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,350 |
16:36 |
+0,360 |
+1,64% |
22,350 |
22,380 |
21,990 |
278.879,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,300 |
16:34 |
+1,500 |
+0,57% |
264,300 |
264,400 |
262,800 |
306.690,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,110 |
16:12 |
-0,090 |
-4,09% |
0,000 |
0,000 |
2,200 |
151.715,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
237,500 |
16:31 |
+5,500 |
+2,37% |
237,000 |
238,000 |
232,000 |
10.355,00 |
|
|
AURUBIS AG |
676650 |
73,600 |
16:31 |
-0,250 |
-0,34% |
73,500 |
73,600 |
73,850 |
24.798,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
46,865 |
16:36 |
-0,315 |
-0,67% |
46,870 |
46,880 |
47,180 |
1,06 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
28,155 |
16:36 |
-0,440 |
-1,54% |
28,150 |
28,160 |
28,595 |
1,74 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
46,420 |
16:36 |
+0,680 |
+1,49% |
46,380 |
46,440 |
45,740 |
150.971,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,860 |
16:31 |
+0,940 |
+2,86% |
33,840 |
33,900 |
32,920 |
34.412,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
142,550 |
16:35 |
-1,450 |
-1,01% |
142,550 |
142,650 |
144,000 |
94.758,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,600 |
16:26 |
-0,500 |
-0,98% |
50,500 |
50,700 |
51,100 |
18.936,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,660 |
16:36 |
+0,240 |
+0,26% |
91,660 |
91,680 |
91,420 |
341.169,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,680 |
16:33 |
-0,200 |
-0,31% |
64,680 |
64,700 |
64,880 |
61.032,00 |
|
|
CANCOM SE O.N. |
541910 |
30,040 |
16:36 |
-1,120 |
-3,59% |
29,980 |
30,100 |
31,160 |
21.236,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
85,300 |
16:34 |
+0,450 |
+0,53% |
85,250 |
85,350 |
84,850 |
58.866,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,335 |
16:36 |
+0,515 |
+3,47% |
15,330 |
15,340 |
14,820 |
3,98 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,160 |
16:35 |
-0,540 |
-1,95% |
27,140 |
27,200 |
27,700 |
35.653,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,260 |
16:35 |
-0,700 |
-1,13% |
61,240 |
61,280 |
61,960 |
182.366,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,200 |
16:34 |
-0,900 |
-1,87% |
47,270 |
47,300 |
48,100 |
266.494,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,650 |
16:34 |
+1,400 |
+1,77% |
80,600 |
80,700 |
79,250 |
65.347,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,460 |
15:45 |
+0,870 |
+2,20% |
40,040 |
40,060 |
39,590 |
5.703,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,500 |
16:33 |
±0,000 |
±0,00% |
28,500 |
28,530 |
28,500 |
300.173,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,740 |
16:36 |
±0,000 |
±0,00% |
75,720 |
75,760 |
75,740 |
315.875,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,310 |
16:36 |
+0,300 |
+2,00% |
15,310 |
15,314 |
15,010 |
3,40 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,250 |
16:35 |
-0,150 |
-0,08% |
188,250 |
188,300 |
188,400 |
79.805,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,570 |
16:36 |
+0,330 |
+0,84% |
39,570 |
39,580 |
39,240 |
1,19 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
22,690 |
16:34 |
+0,080 |
+0,35% |
22,690 |
22,700 |
22,610 |
4,05 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,550 |
16:36 |
-0,100 |
-0,79% |
12,550 |
12,555 |
12,650 |
1,80 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,720 |
16:28 |
+0,620 |
+1,29% |
48,640 |
48,720 |
48,100 |
38.010,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,070 |
16:33 |
-0,060 |
-0,35% |
17,070 |
17,090 |
17,130 |
236.261,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,200 |
08:06 |
+0,300 |
+0,42% |
69,100 |
69,400 |
70,900 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,520 |
16:36 |
-0,170 |
-0,91% |
18,510 |
18,520 |
18,690 |
328.902,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,895 |
16:36 |
-0,150 |
-1,66% |
8,890 |
8,900 |
9,045 |
377.974,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,360 |
16:34 |
+0,190 |
+0,49% |
39,340 |
39,360 |
39,170 |
77.149,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
54,000 |
16:34 |
+0,250 |
+0,47% |
53,900 |
54,000 |
53,750 |
50.680,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,580 |
16:35 |
+0,020 |
+0,08% |
25,560 |
25,580 |
25,560 |
153.504,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,350 |
16:36 |
+0,710 |
+2,40% |
30,330 |
30,350 |
29,640 |
659.279,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,380 |
16:32 |
+0,300 |
+0,67% |
45,380 |
45,400 |
45,080 |
35.949,00 |
|
|
GEA GROUP AG |
660200 |
37,140 |
16:34 |
-0,480 |
-1,28% |
37,120 |
37,160 |
37,620 |
119.642,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
107,900 |
16:35 |
+0,800 |
+0,75% |
107,800 |
108,000 |
107,100 |
43.619,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,700 |
16:35 |
+3,200 |
+1,38% |
234,600 |
234,700 |
231,500 |
35.021,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,160 |
16:36 |
+0,320 |
+0,34% |
95,160 |
95,200 |
94,840 |
128.844,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,400 |
16:06 |
+0,600 |
+0,72% |
84,300 |
84,500 |
83,800 |
1.202,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,656 |
16:34 |
-0,014 |
-0,25% |
5,652 |
5,660 |
5,670 |
1,10 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,260 |
16:34 |
+0,860 |
+1,03% |
84,220 |
84,240 |
83,400 |
117.452,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,080 |
15:46 |
+0,320 |
+0,87% |
37,140 |
37,200 |
36,760 |
732,00 |
|
|
HOCHTIEF AG |
607000 |
99,950 |
16:35 |
-1,150 |
-1,14% |
99,950 |
100,100 |
101,100 |
12.380,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,230 |
16:35 |
+0,240 |
+0,51% |
47,210 |
47,240 |
46,990 |
146.470,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,900 |
16:36 |
-0,320 |
-0,86% |
36,890 |
36,905 |
37,220 |
1,59 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,520 |
16:32 |
+0,220 |
+0,75% |
29,480 |
29,540 |
29,300 |
162.648,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,860 |
16:36 |
-0,300 |
-0,83% |
35,820 |
35,880 |
36,160 |
23.369,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,035 |
16:36 |
-0,030 |
-0,23% |
13,030 |
13,040 |
13,065 |
325.547,00 |
|
|
KION GROUP AG |
KGX888 |
42,280 |
14:13 |
-0,020 |
-0,05% |
41,450 |
41,490 |
42,300 |
35,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,700 |
16:34 |
-0,700 |
-0,97% |
71,700 |
71,750 |
72,400 |
19.983,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,060 |
16:36 |
-0,200 |
-0,90% |
22,060 |
22,080 |
22,260 |
47.021,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
123,600 |
16:27 |
-2,200 |
-1,75% |
123,600 |
123,800 |
125,800 |
7.415,00 |
|
|
LANXESS AG |
547040 |
23,700 |
16:36 |
-0,150 |
-0,63% |
23,700 |
23,720 |
23,850 |
150.411,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,720 |
16:36 |
-2,440 |
-2,93% |
80,680 |
80,740 |
83,160 |
97.829,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,310 |
16:36 |
-0,056 |
-0,88% |
6,308 |
6,314 |
6,366 |
3,61 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,650 |
16:36 |
+0,070 |
+0,11% |
65,660 |
65,670 |
65,580 |
1,92 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
172,000 |
16:35 |
+1,250 |
+0,73% |
171,950 |
172,000 |
170,750 |
75.167,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
16:34 |
-0,450 |
-0,66% |
67,750 |
67,800 |
68,200 |
52.243,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,600 |
16:35 |
-1,700 |
-0,74% |
227,500 |
227,600 |
229,300 |
27.139,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,400 |
16:36 |
+5,900 |
+1,29% |
462,300 |
462,400 |
456,500 |
96.643,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,700 |
08:00 |
+1,250 |
+1,57% |
82,050 |
82,400 |
79,450 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
96,650 |
16:35 |
+5,400 |
+5,92% |
96,600 |
96,700 |
91,250 |
127.482,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,070 |
16:36 |
-0,350 |
-2,43% |
14,060 |
14,080 |
14,420 |
176.712,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,760 |
16:18 |
-0,080 |
-0,54% |
14,740 |
14,780 |
14,840 |
3.992,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,080 |
16:36 |
-0,020 |
-0,04% |
50,080 |
50,100 |
50,100 |
406.220,00 |
|
|
PUMA SE |
696960 |
47,780 |
16:34 |
+0,850 |
+1,81% |
47,800 |
47,830 |
46,930 |
152.537,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,050 |
16:35 |
+0,280 |
+0,69% |
41,035 |
41,050 |
40,770 |
183.855,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,100 |
16:34 |
-0,300 |
-0,26% |
116,100 |
116,300 |
116,400 |
32.547,00 |
|
|
RHEINMETALL AG |
703000 |
525,800 |
16:36 |
+2,200 |
+0,42% |
525,800 |
526,200 |
523,600 |
188.743,00 |
|
|
RTL GROUP |
861149 |
31,050 |
16:27 |
+0,050 |
+0,16% |
31,050 |
31,150 |
31,000 |
1.975,00 |
|
|
RWE AG INH O.N. |
703712 |
34,840 |
16:35 |
-0,360 |
-1,02% |
34,840 |
34,850 |
35,200 |
1,16 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
177,980 |
16:36 |
+6,460 |
+3,77% |
177,980 |
178,020 |
171,520 |
1,14 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
249,400 |
16:36 |
+3,100 |
+1,26% |
249,300 |
249,600 |
246,300 |
64.510,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,950 |
16:35 |
+0,500 |
+0,70% |
71,900 |
72,000 |
71,450 |
50.573,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,580 |
16:36 |
-3,240 |
-1,81% |
175,560 |
175,580 |
178,820 |
444.032,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,260 |
16:36 |
-0,700 |
-2,92% |
23,250 |
23,270 |
23,960 |
1,54 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
55,020 |
16:34 |
+0,440 |
+0,81% |
55,020 |
55,060 |
54,580 |
140.155,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,700 |
16:36 |
+0,550 |
+0,75% |
73,750 |
73,900 |
73,150 |
11.135,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,600 |
16:36 |
-1,750 |
-2,26% |
75,550 |
75,650 |
77,350 |
41.217,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,020 |
16:36 |
-0,740 |
-1,55% |
46,980 |
47,060 |
47,760 |
36.046,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,500 |
16:12 |
±0,000 |
±0,00% |
57,400 |
57,600 |
57,500 |
4.786,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
66,800 |
16:36 |
+0,050 |
+0,07% |
66,750 |
66,850 |
66,750 |
17.787,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
58,900 |
16:33 |
+1,200 |
+2,08% |
58,900 |
59,000 |
57,700 |
34.568,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,850 |
16:36 |
-0,500 |
-0,45% |
109,800 |
109,900 |
110,350 |
90.435,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,090 |
16:35 |
-0,390 |
-2,69% |
14,080 |
14,090 |
14,480 |
188.285,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,900 |
09:17 |
+0,150 |
+0,20% |
75,300 |
75,350 |
74,750 |
38,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,505 |
16:34 |
-0,055 |
-0,48% |
11,505 |
11,515 |
11,560 |
170.904,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,464 |
16:36 |
-0,043 |
-0,95% |
4,462 |
4,465 |
4,507 |
1,34 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
23,160 |
16:35 |
+0,440 |
+1,94% |
23,140 |
23,180 |
22,720 |
43.144,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,600 |
16:36 |
-0,500 |
-0,44% |
113,600 |
113,650 |
114,100 |
411.261,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,700 |
16:36 |
-0,630 |
-2,15% |
28,700 |
28,720 |
29,330 |
2,16 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
99,800 |
16:35 |
-1,200 |
-1,19% |
99,740 |
99,840 |
101,000 |
43.473,00 |
|
|
ZALANDO SE |
ZAL111 |
24,150 |
13:49 |
-0,010 |
-0,04% |
23,930 |
23,940 |
24,160 |
201,00 |
|
