| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.847,44 |
09:52 |
-21,33 |
-0,22% |
- |
- |
9.868,77 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.989,73 |
30.05. |
+6,89 |
+0,17% |
- |
- |
3.989,73 |
-- |
 |
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,810 |
09:51 |
-0,750 |
-3,48% |
20,790 |
20,820 |
21,560 |
229.792,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
224,000 |
09:51 |
-6,500 |
-2,82% |
224,000 |
225,500 |
230,500 |
1.724,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,050 |
09:51 |
-2,150 |
-2,52% |
82,950 |
83,050 |
85,200 |
16.868,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,720 |
09:51 |
-1,040 |
-2,27% |
44,700 |
44,760 |
45,760 |
9.567,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,088 |
09:52 |
-0,342 |
-2,22% |
15,090 |
15,094 |
15,430 |
1,53 Mio. |
|
|
CARL ZEISS MEDITEC AG |
531370 |
87,600 |
09:52 |
-1,850 |
-2,07% |
87,500 |
87,600 |
89,450 |
22.343,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,900 |
09:38 |
-1,100 |
-2,00% |
53,800 |
54,000 |
55,000 |
3.317,00 |
|
|
CANCOM SE O.N. |
541910 |
30,000 |
09:39 |
-0,580 |
-1,90% |
30,000 |
30,120 |
30,580 |
4.159,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,750 |
09:52 |
-0,480 |
-1,70% |
27,750 |
27,790 |
28,230 |
26.363,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,480 |
09:51 |
-0,094 |
-1,69% |
5,470 |
5,484 |
5,574 |
92.443,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,400 |
09:46 |
-0,540 |
-1,50% |
35,360 |
35,480 |
35,940 |
3.176,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,000 |
09:45 |
-1,100 |
-1,46% |
73,750 |
73,950 |
75,100 |
20.521,00 |
|
|
SIXT SE ST O.N. |
723132 |
74,150 |
09:51 |
-1,100 |
-1,46% |
74,100 |
74,200 |
75,250 |
6.458,00 |
|
|
SAP SE O.N. |
716460 |
166,180 |
09:52 |
-2,400 |
-1,42% |
166,160 |
166,200 |
168,580 |
277.973,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,700 |
09:51 |
-0,700 |
-1,39% |
49,600 |
49,720 |
50,400 |
4.693,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
237,900 |
09:50 |
-3,200 |
-1,33% |
238,100 |
238,400 |
241,100 |
5.477,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,500 |
09:51 |
-0,280 |
-1,29% |
21,480 |
21,540 |
21,780 |
16.730,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,900 |
08:03 |
-0,900 |
-1,27% |
69,600 |
70,400 |
70,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
36,615 |
09:52 |
-0,470 |
-1,27% |
36,610 |
36,620 |
37,085 |
317.398,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,110 |
09:02 |
-0,025 |
-1,17% |
2,117 |
2,122 |
2,135 |
16.290,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,050 |
09:51 |
-0,600 |
-1,14% |
52,000 |
52,100 |
52,650 |
7.169,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,550 |
09:51 |
-0,550 |
-1,10% |
49,450 |
49,600 |
50,100 |
2.029,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,640 |
09:50 |
-0,860 |
-1,06% |
80,580 |
80,680 |
81,500 |
2.494,00 |
|
|
LANXESS AG |
547040 |
24,750 |
09:50 |
-0,260 |
-1,04% |
24,730 |
24,760 |
25,010 |
15.187,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,550 |
09:50 |
-0,120 |
-1,03% |
11,540 |
11,555 |
11,670 |
35.920,00 |
|
|
ZALANDO SE |
ZAL111 |
24,000 |
09:09 |
-0,230 |
-0,95% |
23,810 |
23,820 |
24,230 |
400,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,790 |
09:52 |
-0,240 |
-0,92% |
25,780 |
25,800 |
26,030 |
450.225,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,800 |
09:50 |
-0,900 |
-0,88% |
101,800 |
101,950 |
102,700 |
4.715,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
REDCARE PHARMACY INH. |
A2AR94 |
114,700 |
09:52 |
-1,000 |
-0,86% |
114,500 |
114,800 |
115,700 |
2.731,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,300 |
08:00 |
-0,600 |
-0,82% |
73,150 |
73,250 |
72,900 |
10,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,360 |
09:26 |
-0,140 |
-0,80% |
17,400 |
17,460 |
17,500 |
818,00 |
|
|
KRONES AG O.N. |
633500 |
124,400 |
09:50 |
-1,000 |
-0,80% |
123,800 |
124,200 |
125,400 |
2.437,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,990 |
09:52 |
-0,220 |
-0,78% |
27,980 |
28,000 |
28,210 |
132.404,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,090 |
09:51 |
-0,150 |
-0,74% |
20,080 |
20,100 |
20,240 |
69.547,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
229,800 |
09:52 |
-1,700 |
-0,73% |
229,800 |
230,000 |
231,500 |
26.116,00 |
|
|
PUMA SE |
696960 |
47,380 |
09:51 |
-0,340 |
-0,71% |
47,340 |
47,380 |
47,720 |
15.420,00 |
|
|
HOCHTIEF AG |
607000 |
100,500 |
09:52 |
-0,700 |
-0,69% |
100,400 |
100,700 |
101,200 |
2.793,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,080 |
09:24 |
-0,220 |
-0,66% |
33,060 |
33,140 |
33,300 |
1.473,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
21,860 |
09:34 |
-0,140 |
-0,64% |
21,820 |
21,860 |
22,000 |
5.530,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,800 |
09:51 |
-0,700 |
-0,61% |
113,750 |
113,800 |
114,500 |
149.460,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,355 |
09:51 |
-0,045 |
-0,54% |
8,350 |
8,365 |
8,400 |
254.128,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,230 |
09:45 |
-0,070 |
-0,49% |
14,210 |
14,230 |
14,300 |
6.936,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,200 |
09:51 |
-0,300 |
-0,43% |
69,150 |
69,250 |
69,500 |
4.172,00 |
|
|
RWE AG INH O.N. |
703712 |
34,680 |
09:51 |
-0,140 |
-0,40% |
34,680 |
34,700 |
34,820 |
159.498,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,200 |
09:49 |
-0,400 |
-0,39% |
102,000 |
102,300 |
102,600 |
1.890,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,210 |
09:51 |
-0,045 |
-0,37% |
12,205 |
12,215 |
12,255 |
586.140,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,600 |
09:52 |
-0,050 |
-0,37% |
13,600 |
13,605 |
13,650 |
31.893,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,710 |
09:52 |
-0,220 |
-0,33% |
65,700 |
65,720 |
65,930 |
164.832,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,655 |
09:52 |
-0,050 |
-0,32% |
15,650 |
15,660 |
15,705 |
288.230,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,100 |
09:51 |
-0,080 |
-0,29% |
27,080 |
27,140 |
27,180 |
2.281,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,300 |
09:45 |
-0,080 |
-0,29% |
27,220 |
27,360 |
27,380 |
3.171,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,000 |
09:50 |
-0,300 |
-0,27% |
108,900 |
109,000 |
109,300 |
9.552,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,840 |
09:08 |
-0,040 |
-0,27% |
14,800 |
14,860 |
14,880 |
896,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,306 |
09:51 |
-0,016 |
-0,25% |
6,302 |
6,308 |
6,322 |
481.617,00 |
|
|
MERCK KGAA O.N. |
659990 |
164,250 |
09:51 |
-0,400 |
-0,24% |
164,150 |
164,300 |
164,650 |
8.639,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,180 |
09:50 |
-0,095 |
-0,24% |
39,170 |
39,180 |
39,275 |
29.714,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
09:00 |
-0,150 |
-0,22% |
67,900 |
68,050 |
68,050 |
40,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,400 |
09:52 |
-0,200 |
-0,22% |
92,420 |
92,440 |
92,600 |
67.739,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,340 |
09:51 |
-0,080 |
-0,18% |
44,300 |
44,380 |
44,420 |
3.104,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,920 |
09:51 |
-0,080 |
-0,17% |
47,890 |
47,930 |
48,000 |
9.195,00 |
|
|
GEA GROUP AG |
660200 |
37,940 |
09:50 |
-0,060 |
-0,16% |
37,880 |
37,920 |
38,000 |
3.829,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,500 |
09:52 |
-0,100 |
-0,14% |
71,450 |
71,550 |
71,600 |
4.782,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,610 |
09:48 |
-0,020 |
-0,14% |
14,600 |
14,620 |
14,630 |
15.816,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,300 |
09:52 |
-0,100 |
-0,12% |
81,250 |
81,350 |
81,400 |
9.428,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,960 |
09:52 |
-0,160 |
-0,09% |
175,920 |
175,980 |
176,120 |
63.324,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,000 |
09:48 |
-0,050 |
-0,08% |
64,900 |
65,000 |
65,050 |
557,00 |
|
|
AIRBUS SE |
938914 |
158,980 |
09:50 |
-0,120 |
-0,08% |
158,780 |
158,840 |
159,100 |
17.213,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,420 |
09:52 |
-0,040 |
-0,07% |
53,400 |
53,440 |
53,460 |
27.016,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAYER AG NA O.N. |
BAY001 |
28,035 |
09:52 |
-0,020 |
-0,07% |
28,030 |
28,040 |
28,055 |
275.084,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,040 |
09:51 |
-0,020 |
-0,05% |
39,020 |
39,060 |
39,060 |
3.615,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,080 |
09:51 |
-0,020 |
-0,04% |
50,060 |
50,100 |
50,100 |
83.567,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,480 |
09:51 |
±0,000 |
±0,00% |
65,480 |
65,500 |
65,480 |
19.949,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,000 |
09:34 |
±0,000 |
±0,00% |
56,900 |
57,100 |
57,000 |
194,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,095 |
09:51 |
+0,015 |
+0,03% |
48,090 |
48,100 |
48,080 |
107.931,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,551 |
09:47 |
+0,003 |
+0,07% |
4,547 |
4,552 |
4,548 |
189.313,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,100 |
08:16 |
+0,040 |
+0,10% |
38,950 |
38,980 |
39,060 |
10,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,740 |
09:50 |
+0,040 |
+0,17% |
23,720 |
23,760 |
23,700 |
13.414,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,460 |
09:51 |
+0,070 |
+0,18% |
38,450 |
38,470 |
38,390 |
132.625,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,100 |
09:51 |
+0,070 |
+0,24% |
29,090 |
29,100 |
29,030 |
37.824,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,400 |
09:51 |
+0,700 |
+0,26% |
266,300 |
266,400 |
265,700 |
66.972,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,170 |
09:16 |
+0,050 |
+0,29% |
17,100 |
17,150 |
17,120 |
2.417,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,280 |
09:52 |
+0,220 |
+0,29% |
75,240 |
75,300 |
75,060 |
62.181,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,940 |
09:51 |
+0,280 |
+0,34% |
82,900 |
82,960 |
82,660 |
26.428,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,100 |
08:03 |
+0,300 |
+0,38% |
79,650 |
80,200 |
79,800 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,100 |
09:50 |
+1,100 |
+0,49% |
225,900 |
226,100 |
225,000 |
7.836,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
36,980 |
08:41 |
+0,180 |
+0,49% |
37,240 |
37,320 |
36,800 |
1.350,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,810 |
09:52 |
+0,250 |
+0,50% |
49,800 |
49,840 |
49,560 |
26.971,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
08:14 |
+0,220 |
+0,51% |
42,750 |
42,800 |
43,190 |
12,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CONTINENTAL AG O.N. |
543900 |
61,960 |
09:52 |
+0,320 |
+0,52% |
61,920 |
61,980 |
61,640 |
51.745,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,300 |
09:51 |
+0,240 |
+0,53% |
45,200 |
45,380 |
45,060 |
1.391,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
457,100 |
09:52 |
+2,500 |
+0,55% |
457,000 |
457,200 |
454,600 |
16.867,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,000 |
09:50 |
+0,950 |
+0,66% |
143,950 |
144,050 |
143,050 |
17.424,00 |
|
|
RHEINMETALL AG |
703000 |
520,200 |
09:52 |
+3,600 |
+0,70% |
520,000 |
520,400 |
516,600 |
17.987,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,400 |
09:52 |
+0,680 |
+0,70% |
97,360 |
97,400 |
96,720 |
23.609,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,000 |
09:50 |
+0,600 |
+0,71% |
84,900 |
85,100 |
84,400 |
1.647,00 |
|
|
AURUBIS AG |
676650 |
78,350 |
09:52 |
+0,700 |
+0,90% |
78,250 |
78,400 |
77,650 |
19.939,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,500 |
09:52 |
+1,800 |
+1,00% |
181,500 |
181,600 |
179,700 |
21.123,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,700 |
09:52 |
+2,800 |
+1,21% |
233,600 |
233,800 |
230,900 |
25.919,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,290 |
09:52 |
+0,280 |
+1,27% |
22,280 |
22,290 |
22,010 |
978.189,00 |
|
|
RTL GROUP |
861149 |
29,850 |
09:39 |
+0,500 |
+1,70% |
29,800 |
29,850 |
29,350 |
1.200,00 |
|
