| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
12.885,77 |
12:53 |
-100,94 |
-0,78% |
- |
- |
12.986,71 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.990,31 |
09.06. |
-41,80 |
-0,83% |
- |
- |
4.990,31 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
23,550 |
12:49 |
-0,400 |
-1,67% |
23,500 |
23,600 |
23,950 |
7.942,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
169,100 |
12:53 |
+1,750 |
+1,05% |
169,000 |
169,100 |
167,350 |
176.378,00 |
 |
|
AIRBUS SE |
938914 |
174,200 |
12:52 |
-1,480 |
-0,84% |
174,040 |
174,100 |
175,680 |
51.479,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
53,800 |
12:53 |
-1,300 |
-2,36% |
53,700 |
53,780 |
55,100 |
291.995,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
378,900 |
12:52 |
+1,000 |
+0,26% |
378,800 |
378,900 |
377,900 |
134.593,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,236 |
09:15 |
+0,006 |
+0,27% |
2,226 |
2,230 |
2,230 |
0,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
77,000 |
12:53 |
-0,800 |
-1,03% |
76,900 |
77,200 |
77,800 |
5.365,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
36,500 |
08:09 |
-1,100 |
-2,93% |
37,150 |
37,450 |
37,600 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
186,400 |
12:53 |
-11,300 |
-5,72% |
186,300 |
186,500 |
197,700 |
183.823,00 |
|
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
23,120 |
12:00 |
+1,120 |
+5,09% |
23,300 |
23,360 |
22,000 |
334,00 |
|
|
BASF SE NA O.N. |
BASF11 |
47,995 |
12:53 |
-0,530 |
-1,09% |
47,985 |
47,995 |
48,525 |
370.633,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
35,250 |
12:53 |
-0,240 |
-0,68% |
35,230 |
35,250 |
35,490 |
306.622,00 |
|
|
BECHTLE AG O.N. |
515870 |
31,080 |
12:52 |
-0,460 |
-1,46% |
31,000 |
31,060 |
31,540 |
51.270,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
69,760 |
12:53 |
-0,780 |
-1,11% |
69,740 |
69,760 |
70,540 |
80.733,00 |
|
|
BILFINGER SE O.N. |
590900 |
80,150 |
12:53 |
+0,250 |
+0,31% |
80,050 |
80,200 |
79,900 |
21.369,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
68,800 |
12:53 |
+0,080 |
+0,12% |
68,780 |
68,820 |
68,720 |
266.405,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
55,040 |
12:53 |
-0,200 |
-0,36% |
55,020 |
55,060 |
55,240 |
29.812,00 |
|
|
CANCOM SE O.N. |
541910 |
25,950 |
12:24 |
-0,550 |
-2,08% |
25,950 |
26,100 |
26,500 |
5.250,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CARL ZEISS MEDITEC AG |
531370 |
25,620 |
12:53 |
-0,160 |
-0,62% |
25,560 |
25,640 |
25,780 |
31.246,00 |
|
|
COMMERZBANK AG |
CBK100 |
36,600 |
12:53 |
-0,370 |
-1,00% |
36,570 |
36,590 |
36,970 |
809.452,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
68,400 |
12:52 |
+0,060 |
+0,09% |
68,340 |
68,420 |
68,340 |
33.940,00 |
|
|
CTS EVENTIM KGAA |
547030 |
50,550 |
12:52 |
-0,350 |
-0,69% |
50,500 |
50,600 |
50,900 |
32.726,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,090 |
12:32 |
-0,190 |
-0,46% |
41,100 |
41,110 |
41,280 |
434,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
37,370 |
12:53 |
-0,610 |
-1,61% |
37,350 |
37,380 |
37,980 |
142.814,00 |
|
|
DEUTZ AG O.N. |
630500 |
9,090 |
12:53 |
-0,125 |
-1,36% |
9,085 |
9,095 |
9,215 |
238.666,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
47,370 |
12:50 |
-0,920 |
-1,91% |
47,360 |
47,380 |
48,290 |
73.122,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
86,400 |
12:39 |
-0,600 |
-0,69% |
86,000 |
86,400 |
87,000 |
1.087,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
27,190 |
12:52 |
-0,160 |
-0,58% |
27,165 |
27,180 |
27,350 |
910.329,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE BOERSE NA O.N. |
581005 |
244,300 |
12:52 |
-1,400 |
-0,57% |
244,200 |
244,300 |
245,700 |
78.444,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
51,520 |
12:49 |
-0,220 |
-0,43% |
51,380 |
51,420 |
51,740 |
240.802,00 |
|
|
DT.TELEKOM AG NA |
555750 |
28,070 |
12:52 |
+0,290 |
+1,04% |
28,060 |
28,070 |
27,780 |
1,16 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
58,450 |
12:50 |
-0,200 |
-0,34% |
58,350 |
58,500 |
58,650 |
16.711,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,880 |
12:52 |
-0,135 |
-0,75% |
17,870 |
17,880 |
18,015 |
751.004,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
15,370 |
12:53 |
-0,420 |
-2,66% |
15,360 |
15,400 |
15,790 |
39.047,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
165,200 |
12:53 |
-4,000 |
-2,36% |
165,000 |
165,400 |
169,200 |
6.437,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
15,240 |
12:51 |
-0,260 |
-1,68% |
15,230 |
15,250 |
15,500 |
513.297,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
4,668 |
12:53 |
-0,082 |
-1,73% |
4,666 |
4,676 |
4,750 |
69.265,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
32,720 |
12:52 |
-0,680 |
-2,04% |
32,700 |
32,740 |
33,400 |
75.788,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,050 |
12:53 |
+0,420 |
+1,09% |
39,040 |
39,050 |
38,630 |
159.291,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
67,550 |
12:48 |
+0,350 |
+0,52% |
67,450 |
67,550 |
67,200 |
41.819,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,580 |
12:52 |
+0,220 |
+0,87% |
25,560 |
25,580 |
25,360 |
101.151,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
37,750 |
12:53 |
+0,580 |
+1,56% |
37,750 |
37,770 |
37,170 |
192.908,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
39,260 |
12:53 |
+0,680 |
+1,76% |
39,220 |
39,280 |
38,580 |
36.161,00 |
|
|
GEA GROUP AG |
660200 |
54,700 |
12:50 |
-0,050 |
-0,09% |
54,650 |
54,700 |
54,750 |
63.779,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,600 |
12:53 |
+0,400 |
+0,18% |
228,400 |
228,800 |
228,200 |
32.136,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
173,050 |
12:53 |
-1,500 |
-0,86% |
172,950 |
173,100 |
174,550 |
86.742,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
70,500 |
11:40 |
+0,200 |
+0,28% |
70,500 |
70,700 |
70,300 |
981,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
68,640 |
12:52 |
+0,320 |
+0,47% |
68,560 |
68,600 |
68,320 |
100.133,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
78,860 |
10:27 |
+1,040 |
+1,34% |
78,360 |
78,380 |
77,820 |
428,00 |
|
|
HOCHTIEF AG |
607000 |
463,200 |
12:50 |
+1,000 |
+0,22% |
461,200 |
462,000 |
462,200 |
16.871,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
36,490 |
12:53 |
+0,230 |
+0,63% |
36,480 |
36,490 |
36,260 |
69.831,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
76,340 |
12:53 |
+0,680 |
+0,90% |
76,320 |
76,340 |
75,660 |
1,26 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
27,180 |
12:53 |
-0,340 |
-1,24% |
27,160 |
27,200 |
27,520 |
96.277,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
43,120 |
12:53 |
-0,520 |
-1,19% |
43,020 |
43,100 |
43,640 |
32.025,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
22,700 |
12:49 |
-0,180 |
-0,79% |
22,700 |
22,740 |
22,880 |
48.962,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,990 |
12:52 |
-0,320 |
-2,40% |
12,990 |
13,010 |
13,310 |
228.125,00 |
|
|
KION GROUP AG |
KGX888 |
38,350 |
08:02 |
±0,000 |
±0,00% |
37,640 |
37,770 |
38,350 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
97,150 |
12:53 |
-1,250 |
-1,27% |
97,050 |
97,200 |
98,400 |
13.976,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KONTRON AG O.N |
A0X9EJ |
22,460 |
12:53 |
-0,480 |
-2,09% |
22,440 |
22,480 |
22,940 |
81.309,00 |
|
|
KRONES AG O.N. |
633500 |
110,200 |
12:52 |
-3,000 |
-2,65% |
110,000 |
110,400 |
113,200 |
15.111,00 |
|
|
LANXESS AG |
547040 |
15,120 |
12:51 |
-0,290 |
-1,88% |
15,100 |
15,130 |
15,410 |
82.940,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
51,600 |
12:53 |
+0,350 |
+0,68% |
51,550 |
51,600 |
51,250 |
36.615,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
8,098 |
12:53 |
+0,006 |
+0,07% |
8,090 |
8,096 |
8,092 |
1,25 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
47,605 |
12:53 |
-0,100 |
-0,21% |
47,590 |
47,600 |
47,705 |
334.234,00 |
|
|
MERCK KGAA O.N. |
659990 |
137,300 |
12:53 |
-0,850 |
-0,62% |
137,250 |
137,400 |
138,150 |
117.447,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
300,500 |
12:53 |
-3,000 |
-0,99% |
300,200 |
300,500 |
303,500 |
21.224,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
456,100 |
12:53 |
-0,100 |
-0,02% |
455,900 |
456,100 |
456,200 |
86.104,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
37,760 |
08:00 |
-0,460 |
-1,20% |
36,480 |
36,620 |
38,220 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
60,700 |
12:53 |
-1,800 |
-2,88% |
60,650 |
60,750 |
62,500 |
58.540,00 |
|
|
NORDEX SE O.N. |
A0D655 |
38,160 |
12:53 |
-1,160 |
-2,95% |
38,120 |
38,160 |
39,320 |
215.623,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
52,100 |
08:00 |
-0,300 |
-0,57% |
51,600 |
51,800 |
52,400 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
30,680 |
12:53 |
-0,160 |
-0,52% |
30,670 |
30,680 |
30,840 |
132.832,00 |
|
|
PUMA SE |
696960 |
26,500 |
12:53 |
-0,500 |
-1,85% |
26,480 |
26,510 |
27,000 |
155.983,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
32,300 |
12:53 |
+0,560 |
+1,76% |
32,290 |
32,315 |
31,740 |
79.727,00 |
|
|
RATIONAL AG |
701080 |
654,500 |
12:32 |
±0,000 |
±0,00% |
654,000 |
655,000 |
654,500 |
1.069,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
48,200 |
12:52 |
+0,260 |
+0,54% |
48,140 |
48,200 |
47,940 |
10.806,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
51,220 |
12:52 |
-0,350 |
-0,68% |
51,200 |
51,230 |
51,570 |
100.197,00 |
|
|
RHEINMETALL AG |
703000 |
1.205,400 |
12:53 |
-1,800 |
-0,15% |
1.205,000 |
1.205,400 |
1.207,200 |
43.078,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
32,300 |
12:49 |
-0,100 |
-0,31% |
32,200 |
32,300 |
32,400 |
58,00 |
|
|
RWE AG INH O.N. |
703712 |
55,720 |
12:53 |
-0,320 |
-0,57% |
55,700 |
55,740 |
56,040 |
235.809,00 |
|
|
SALZGITTER AG O.N. |
620200 |
54,300 |
12:53 |
-2,550 |
-4,49% |
54,150 |
54,350 |
56,850 |
60.805,00 |
|
|
SAP SE O.N. |
716460 |
147,760 |
12:53 |
-6,940 |
-4,49% |
147,760 |
147,800 |
154,700 |
904.145,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
237,600 |
12:52 |
+1,900 |
+0,81% |
237,400 |
237,700 |
235,700 |
14.207,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
9,370 |
12:14 |
-0,030 |
-0,32% |
9,420 |
9,460 |
9,400 |
470,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
74,450 |
12:53 |
-0,650 |
-0,87% |
74,400 |
74,500 |
75,100 |
30.214,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
259,400 |
12:53 |
-4,900 |
-1,85% |
259,350 |
259,450 |
264,300 |
193.180,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
145,920 |
12:53 |
-2,380 |
-1,60% |
145,900 |
145,940 |
148,300 |
1,19 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
34,940 |
12:52 |
-0,150 |
-0,43% |
34,920 |
34,940 |
35,090 |
153.587,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SILTRONIC AG NA O.N. |
WAF300 |
86,450 |
12:51 |
-2,650 |
-2,97% |
86,300 |
86,600 |
89,100 |
74.639,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,350 |
12:52 |
±0,000 |
±0,00% |
51,150 |
51,300 |
51,350 |
53.264,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
34,820 |
12:46 |
+0,060 |
+0,17% |
34,760 |
34,820 |
34,760 |
26.014,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
90,350 |
12:48 |
-1,500 |
-1,63% |
90,200 |
90,350 |
91,850 |
25.774,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
82,040 |
12:52 |
+0,820 |
+1,01% |
81,960 |
82,000 |
81,220 |
66.437,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,060 |
12:49 |
+0,160 |
+1,24% |
13,040 |
13,060 |
12,900 |
67.124,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
98,300 |
08:10 |
+0,800 |
+0,82% |
98,250 |
98,400 |
97,500 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
5,545 |
12:53 |
-0,195 |
-3,40% |
5,535 |
5,550 |
5,740 |
197.198,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
10,505 |
12:48 |
-0,370 |
-3,40% |
10,495 |
10,505 |
10,875 |
871.554,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
71,900 |
12:12 |
-2,700 |
-3,62% |
72,300 |
72,500 |
74,600 |
3.452,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TRATON SE INH O.N. |
TRAT0N |
33,460 |
12:52 |
-0,400 |
-1,18% |
33,380 |
33,440 |
33,860 |
12.291,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,618 |
12:53 |
+0,006 |
+0,09% |
6,614 |
6,618 |
6,612 |
665.642,00 |
|
|
UTD.INTERNET AG NA |
508903 |
26,280 |
12:48 |
-0,200 |
-0,76% |
26,220 |
26,260 |
26,480 |
13.244,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
86,820 |
12:53 |
-0,460 |
-0,53% |
86,820 |
86,860 |
87,280 |
295.010,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
19,915 |
12:53 |
+0,130 |
+0,66% |
19,905 |
19,915 |
19,785 |
603.822,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
92,100 |
12:51 |
-1,650 |
-1,76% |
92,100 |
92,200 |
93,750 |
12.744,00 |
|
|
ZALANDO SE |
ZAL111 |
24,570 |
10:58 |
+0,050 |
+0,20% |
24,560 |
24,580 |
24,520 |
1.015,00 |
|
