| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.006,21 |
10:21 |
+95,86 |
+0,97% |
- |
- |
9.910,35 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.005,75 |
05.06. |
+34,38 |
+0,87% |
- |
- |
4.005,75 |
-- |
|
|
ZALANDO SE |
ZAL111 |
24,340 |
10:04 |
+0,180 |
+0,74% |
24,390 |
24,410 |
24,160 |
200,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
100,500 |
10:19 |
-0,500 |
-0,49% |
100,350 |
100,600 |
101,000 |
7.844,00 |
 |
|
VONOVIA SE NA O.N. |
A1ML7J |
29,790 |
10:21 |
+0,460 |
+1,57% |
29,780 |
29,800 |
29,330 |
419.986,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,350 |
10:21 |
+0,250 |
+0,22% |
114,350 |
114,450 |
114,100 |
106.704,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,840 |
10:18 |
+0,120 |
+0,53% |
22,780 |
22,840 |
22,720 |
2.576,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,507 |
10:20 |
±0,000 |
±0,00% |
4,504 |
4,510 |
4,507 |
254.690,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,650 |
10:19 |
+0,090 |
+0,78% |
11,645 |
11,655 |
11,560 |
56.225,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,900 |
09:17 |
+0,150 |
+0,20% |
74,900 |
75,000 |
74,750 |
38,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
14,640 |
10:18 |
+0,160 |
+1,10% |
14,640 |
14,670 |
14,480 |
41.078,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
111,700 |
10:20 |
+1,350 |
+1,22% |
111,700 |
111,800 |
110,350 |
8.786,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
57,700 |
10:07 |
±0,000 |
±0,00% |
57,500 |
57,700 |
57,700 |
14.573,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
67,150 |
10:08 |
+0,400 |
+0,60% |
67,050 |
67,200 |
66,750 |
3.263,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,300 |
10:11 |
-0,200 |
-0,35% |
57,300 |
57,600 |
57,500 |
406,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,500 |
10:21 |
+0,740 |
+1,55% |
48,460 |
48,560 |
47,760 |
11.605,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,600 |
10:19 |
+0,250 |
+0,32% |
77,600 |
77,700 |
77,350 |
8.729,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,250 |
10:10 |
+1,100 |
+1,50% |
74,050 |
74,200 |
73,150 |
4.713,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
55,340 |
10:19 |
+0,760 |
+1,39% |
55,340 |
55,380 |
54,580 |
54.801,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,190 |
10:21 |
+0,230 |
+0,96% |
24,180 |
24,200 |
23,960 |
419.143,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
179,240 |
10:21 |
+0,420 |
+0,23% |
179,280 |
179,300 |
178,820 |
147.445,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,600 |
10:15 |
+0,150 |
+0,21% |
71,650 |
71,750 |
71,450 |
7.990,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
253,000 |
10:19 |
+6,700 |
+2,72% |
252,900 |
253,200 |
246,300 |
27.428,00 |
|
|
SAP SE O.N. |
716460 |
179,980 |
10:21 |
+8,460 |
+4,93% |
179,980 |
180,020 |
171,520 |
533.455,00 |
|
|
RWE AG INH O.N. |
703712 |
35,460 |
10:21 |
+0,260 |
+0,74% |
35,450 |
35,460 |
35,200 |
210.416,00 |
|
|
RTL GROUP |
861149 |
30,850 |
08:20 |
-0,150 |
-0,48% |
30,950 |
31,050 |
31,000 |
0,00 |
|
|
RHEINMETALL AG |
703000 |
527,200 |
10:21 |
+3,600 |
+0,69% |
527,200 |
527,400 |
523,600 |
57.352,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,000 |
10:21 |
+1,600 |
+1,37% |
117,800 |
118,100 |
116,400 |
13.805,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,280 |
10:19 |
+0,510 |
+1,25% |
41,275 |
41,290 |
40,770 |
42.004,00 |
|
|
PUMA SE |
696960 |
47,330 |
10:17 |
+0,400 |
+0,85% |
47,320 |
47,360 |
46,930 |
21.585,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,180 |
10:20 |
+0,080 |
+0,16% |
50,180 |
50,220 |
50,100 |
60.295,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,880 |
10:04 |
+0,040 |
+0,27% |
14,880 |
14,900 |
14,840 |
1.188,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,500 |
10:11 |
+0,080 |
+0,55% |
14,440 |
14,470 |
14,420 |
18.742,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
96,500 |
10:20 |
+5,250 |
+5,75% |
96,500 |
96,700 |
91,250 |
52.739,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,700 |
08:00 |
+1,250 |
+1,57% |
83,150 |
83,500 |
79,450 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
459,900 |
10:19 |
+3,400 |
+0,74% |
459,800 |
460,000 |
456,500 |
27.160,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
231,600 |
10:21 |
+2,300 |
+1,00% |
231,500 |
231,700 |
229,300 |
4.736,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,950 |
09:57 |
-0,250 |
-0,37% |
67,800 |
67,950 |
68,200 |
12.904,00 |
|
|
MERCK KGAA O.N. |
659990 |
172,600 |
10:21 |
+1,850 |
+1,08% |
172,650 |
172,750 |
170,750 |
21.406,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,740 |
10:21 |
+0,160 |
+0,24% |
65,740 |
65,750 |
65,580 |
374.252,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,378 |
10:21 |
+0,012 |
+0,19% |
6,372 |
6,378 |
6,366 |
739.175,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,460 |
10:20 |
+0,300 |
+0,36% |
83,440 |
83,500 |
83,160 |
27.427,00 |
|
|
LANXESS AG |
547040 |
23,800 |
10:21 |
-0,050 |
-0,21% |
23,780 |
23,800 |
23,850 |
26.912,00 |
|
|
KRONES AG O.N. |
633500 |
124,600 |
10:18 |
-1,200 |
-0,95% |
124,400 |
124,600 |
125,800 |
1.789,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,440 |
10:09 |
+0,180 |
+0,81% |
22,360 |
22,400 |
22,260 |
30.266,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,800 |
10:18 |
+0,400 |
+0,55% |
72,750 |
72,850 |
72,400 |
4.179,00 |
|
|
KION GROUP AG |
KGX888 |
42,300 |
10:03 |
±0,000 |
±0,00% |
42,200 |
42,250 |
42,300 |
20,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,100 |
10:20 |
+0,035 |
+0,27% |
13,090 |
13,100 |
13,065 |
53.990,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,600 |
09:56 |
+0,440 |
+1,22% |
36,500 |
36,600 |
36,160 |
3.803,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
30,000 |
10:21 |
+0,700 |
+2,39% |
30,000 |
30,020 |
29,300 |
91.904,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
37,300 |
10:21 |
+0,080 |
+0,21% |
37,290 |
37,305 |
37,220 |
354.865,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,570 |
10:20 |
+0,580 |
+1,23% |
47,570 |
47,640 |
46,990 |
17.090,00 |
|
|
HOCHTIEF AG |
607000 |
102,000 |
10:20 |
+0,900 |
+0,89% |
101,900 |
102,100 |
101,100 |
1.933,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,400 |
09:19 |
+0,640 |
+1,74% |
37,120 |
37,200 |
36,760 |
203,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,820 |
10:20 |
+0,420 |
+0,50% |
83,820 |
83,860 |
83,400 |
13.615,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,910 |
10:21 |
+0,240 |
+4,23% |
5,902 |
5,916 |
5,670 |
343.538,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,500 |
09:55 |
+0,700 |
+0,84% |
84,000 |
84,500 |
83,800 |
56,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,180 |
10:18 |
+0,340 |
+0,36% |
95,180 |
95,220 |
94,840 |
30.666,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,800 |
10:19 |
+1,300 |
+0,56% |
232,700 |
232,900 |
231,500 |
5.116,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
108,000 |
10:18 |
+0,900 |
+0,84% |
107,900 |
108,100 |
107,100 |
7.757,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
37,200 |
10:19 |
-0,420 |
-1,12% |
37,220 |
37,260 |
37,620 |
24.128,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,100 |
10:18 |
+0,020 |
+0,04% |
45,080 |
45,140 |
45,080 |
6.907,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,290 |
10:21 |
+0,650 |
+2,19% |
30,280 |
30,300 |
29,640 |
125.335,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,560 |
10:20 |
±0,000 |
±0,00% |
25,520 |
25,560 |
25,560 |
28.813,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
54,300 |
10:21 |
+0,550 |
+1,02% |
54,250 |
54,400 |
53,750 |
24.026,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,250 |
10:19 |
+0,080 |
+0,20% |
39,250 |
39,300 |
39,170 |
13.109,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,160 |
10:20 |
+0,115 |
+1,27% |
9,160 |
9,180 |
9,045 |
75.343,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,715 |
10:21 |
+0,025 |
+0,13% |
18,705 |
18,720 |
18,690 |
97.232,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,200 |
08:06 |
+0,300 |
+0,42% |
71,600 |
72,200 |
70,900 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,100 |
10:17 |
-0,030 |
-0,18% |
17,100 |
17,110 |
17,130 |
67.137,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
49,280 |
10:21 |
+1,180 |
+2,45% |
49,220 |
49,320 |
48,100 |
8.578,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,640 |
10:21 |
-0,010 |
-0,08% |
12,640 |
12,645 |
12,650 |
303.907,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,590 |
10:21 |
-0,020 |
-0,09% |
22,590 |
22,600 |
22,610 |
865.542,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,930 |
10:21 |
+0,690 |
+1,76% |
39,930 |
39,940 |
39,240 |
454.619,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
190,500 |
10:21 |
+2,100 |
+1,11% |
190,450 |
190,550 |
188,400 |
29.011,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,158 |
10:21 |
+0,148 |
+0,99% |
15,154 |
15,160 |
15,010 |
1,09 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,480 |
10:20 |
+0,740 |
+0,98% |
76,460 |
76,500 |
75,740 |
53.430,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,730 |
10:19 |
+0,230 |
+0,81% |
28,730 |
28,770 |
28,500 |
33.225,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,400 |
09:59 |
+0,810 |
+2,05% |
40,300 |
40,310 |
39,590 |
2.264,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,500 |
10:16 |
+1,250 |
+1,58% |
80,450 |
80,500 |
79,250 |
25.232,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,040 |
10:21 |
-0,060 |
-0,12% |
48,020 |
48,050 |
48,100 |
54.002,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,720 |
10:19 |
-0,240 |
-0,39% |
61,660 |
61,700 |
61,960 |
35.378,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,720 |
10:18 |
+0,020 |
+0,07% |
27,700 |
27,800 |
27,700 |
9.572,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,790 |
10:21 |
-0,030 |
-0,20% |
14,790 |
14,800 |
14,820 |
504.406,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,550 |
10:20 |
+1,700 |
+2,00% |
86,500 |
86,650 |
84,850 |
21.113,00 |
|
|
CANCOM SE O.N. |
541910 |
30,580 |
10:20 |
-0,580 |
-1,86% |
30,520 |
30,600 |
31,160 |
6.505,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,200 |
10:21 |
+0,320 |
+0,49% |
65,220 |
65,260 |
64,880 |
18.864,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,080 |
10:21 |
+0,660 |
+0,72% |
92,060 |
92,080 |
91,420 |
136.100,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,700 |
10:17 |
-0,400 |
-0,78% |
50,700 |
50,900 |
51,100 |
8.252,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,950 |
10:20 |
+0,950 |
+0,66% |
145,000 |
145,050 |
144,000 |
6.343,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,020 |
09:54 |
+0,100 |
+0,30% |
33,040 |
33,080 |
32,920 |
1.085,00 |
|
|
BECHTLE AG O.N. |
515870 |
47,140 |
10:21 |
+1,400 |
+3,06% |
47,120 |
47,180 |
45,740 |
20.733,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,495 |
10:21 |
-0,100 |
-0,35% |
28,495 |
28,505 |
28,595 |
491.875,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,330 |
10:21 |
+0,150 |
+0,32% |
47,315 |
47,330 |
47,180 |
302.876,00 |
|
|
AURUBIS AG |
676650 |
74,700 |
10:14 |
+0,850 |
+1,15% |
74,600 |
74,750 |
73,850 |
8.928,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
234,500 |
10:16 |
+2,500 |
+1,08% |
234,500 |
236,000 |
232,000 |
4.458,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,235 |
08:20 |
+0,035 |
+1,59% |
2,278 |
2,282 |
2,200 |
0,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,000 |
10:21 |
+0,200 |
+0,08% |
263,000 |
263,100 |
262,800 |
101.790,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,540 |
10:18 |
+0,550 |
+2,50% |
22,540 |
22,570 |
21,990 |
86.247,00 |
|
|
AIRBUS SE |
938914 |
153,400 |
10:20 |
+0,220 |
+0,14% |
153,360 |
153,420 |
153,180 |
28.923,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
233,700 |
10:21 |
+2,000 |
+0,86% |
233,600 |
233,800 |
231,700 |
37.354,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,940 |
09:54 |
+0,040 |
+0,22% |
17,900 |
17,940 |
17,900 |
3.154,00 |
|
