| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.848,42 |
09:47 |
-20,35 |
-0,21% |
- |
- |
9.868,77 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.989,73 |
30.05. |
+6,89 |
+0,17% |
- |
- |
3.989,73 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
17,360 |
09:26 |
-0,140 |
-0,80% |
17,360 |
17,460 |
17,500 |
818,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,100 |
09:47 |
-1,400 |
-0,60% |
230,000 |
230,200 |
231,500 |
25.619,00 |
|
|
AIRBUS SE |
938914 |
158,860 |
09:47 |
-0,240 |
-0,15% |
158,860 |
158,940 |
159,100 |
17.020,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,840 |
09:47 |
-0,720 |
-3,34% |
20,840 |
20,880 |
21,560 |
223.502,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,500 |
09:47 |
+0,800 |
+0,30% |
266,500 |
266,600 |
265,700 |
65.179,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,110 |
09:02 |
-0,025 |
-1,17% |
2,116 |
2,122 |
2,135 |
16.290,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
225,000 |
09:42 |
-5,500 |
-2,39% |
223,500 |
225,500 |
230,500 |
1.699,00 |
|
|
AURUBIS AG |
676650 |
78,350 |
09:44 |
+0,700 |
+0,90% |
78,200 |
78,300 |
77,650 |
18.984,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,145 |
09:47 |
+0,065 |
+0,14% |
48,135 |
48,150 |
48,080 |
105.816,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,030 |
09:47 |
-0,025 |
-0,09% |
28,035 |
28,045 |
28,055 |
268.876,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,820 |
09:47 |
-0,940 |
-2,05% |
44,800 |
44,860 |
45,760 |
9.424,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,080 |
09:24 |
-0,220 |
-0,66% |
33,060 |
33,140 |
33,300 |
1.473,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,900 |
09:46 |
+0,850 |
+0,59% |
143,900 |
144,000 |
143,050 |
16.923,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,550 |
09:46 |
-0,550 |
-1,10% |
49,500 |
49,650 |
50,100 |
1.678,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,440 |
09:47 |
-0,160 |
-0,17% |
92,420 |
92,460 |
92,600 |
65.604,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,480 |
09:46 |
±0,000 |
±0,00% |
65,460 |
65,500 |
65,480 |
19.948,00 |
|
|
CANCOM SE O.N. |
541910 |
30,000 |
09:39 |
-0,580 |
-1,90% |
29,980 |
30,120 |
30,580 |
4.159,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
87,550 |
09:46 |
-1,900 |
-2,12% |
87,500 |
87,650 |
89,450 |
22.335,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,670 |
09:46 |
-0,035 |
-0,22% |
15,660 |
15,670 |
15,705 |
282.737,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,300 |
09:45 |
-0,080 |
-0,29% |
27,220 |
27,340 |
27,380 |
3.171,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,920 |
09:47 |
+0,280 |
+0,45% |
61,900 |
61,920 |
61,640 |
48.876,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,940 |
09:47 |
+0,380 |
+0,77% |
49,910 |
49,950 |
49,560 |
25.002,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,350 |
09:47 |
-0,050 |
-0,06% |
81,250 |
81,350 |
81,400 |
8.833,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,100 |
08:16 |
+0,040 |
+0,10% |
38,920 |
38,940 |
39,060 |
10,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,800 |
09:47 |
-0,430 |
-1,52% |
27,780 |
27,820 |
28,230 |
25.986,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,320 |
09:47 |
+0,260 |
+0,35% |
75,300 |
75,360 |
75,060 |
61.742,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,084 |
09:47 |
-0,346 |
-2,24% |
15,084 |
15,086 |
15,430 |
1,33 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,600 |
09:46 |
+1,900 |
+1,06% |
181,650 |
181,800 |
179,700 |
20.092,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,520 |
09:47 |
+0,130 |
+0,34% |
38,510 |
38,530 |
38,390 |
119.280,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,310 |
09:47 |
+0,300 |
+1,36% |
22,300 |
22,320 |
22,010 |
934.402,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,220 |
09:46 |
-0,035 |
-0,29% |
12,210 |
12,220 |
12,255 |
579.599,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,300 |
09:45 |
+0,240 |
+0,53% |
45,180 |
45,380 |
45,060 |
1.169,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,170 |
09:16 |
+0,050 |
+0,29% |
17,100 |
17,150 |
17,120 |
2.417,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,900 |
08:03 |
-0,900 |
-1,27% |
69,600 |
70,400 |
70,800 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,130 |
09:46 |
-0,110 |
-0,54% |
20,110 |
20,130 |
20,240 |
62.728,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,380 |
09:47 |
-0,020 |
-0,24% |
8,370 |
8,380 |
8,400 |
250.269,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,040 |
09:43 |
-0,020 |
-0,05% |
39,030 |
39,060 |
39,060 |
3.316,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,100 |
09:47 |
-0,550 |
-1,04% |
52,050 |
52,100 |
52,650 |
6.601,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,780 |
09:47 |
+0,080 |
+0,34% |
23,760 |
23,780 |
23,700 |
12.414,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,110 |
09:45 |
+0,080 |
+0,28% |
29,090 |
29,110 |
29,030 |
35.955,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,360 |
09:42 |
-0,060 |
-0,14% |
44,340 |
44,380 |
44,420 |
3.066,00 |
|
|
GEA GROUP AG |
660200 |
37,940 |
09:46 |
-0,060 |
-0,16% |
37,920 |
37,980 |
38,000 |
3.790,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,300 |
09:40 |
-0,300 |
-0,29% |
102,000 |
102,200 |
102,600 |
1.867,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,200 |
09:45 |
+1,200 |
+0,53% |
226,200 |
226,400 |
225,000 |
7.529,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,480 |
09:47 |
+0,760 |
+0,79% |
97,460 |
97,500 |
96,720 |
21.517,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,000 |
09:43 |
+0,600 |
+0,71% |
84,900 |
85,300 |
84,400 |
1.591,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,484 |
09:47 |
-0,090 |
-1,61% |
5,480 |
5,488 |
5,574 |
79.924,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,000 |
09:47 |
+0,340 |
+0,41% |
82,980 |
83,020 |
82,660 |
24.936,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
36,980 |
08:41 |
+0,180 |
+0,49% |
37,300 |
37,360 |
36,800 |
1.350,00 |
|
|
HOCHTIEF AG |
607000 |
100,400 |
09:39 |
-0,800 |
-0,79% |
100,300 |
100,500 |
101,200 |
2.494,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,900 |
09:47 |
-0,100 |
-0,21% |
47,880 |
47,920 |
48,000 |
8.877,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,635 |
09:47 |
-0,450 |
-1,21% |
36,635 |
36,645 |
37,085 |
300.866,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,120 |
09:47 |
-0,060 |
-0,22% |
27,080 |
27,160 |
27,180 |
2.277,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,400 |
09:46 |
-0,540 |
-1,50% |
35,340 |
35,480 |
35,940 |
3.176,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,590 |
09:46 |
-0,060 |
-0,44% |
13,590 |
13,610 |
13,650 |
31.513,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
08:14 |
+0,220 |
+0,51% |
42,690 |
42,750 |
43,190 |
12,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,600 |
09:46 |
±0,000 |
±0,00% |
71,500 |
71,650 |
71,600 |
4.632,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,480 |
09:42 |
-0,300 |
-1,38% |
21,440 |
21,480 |
21,780 |
15.372,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
124,600 |
09:42 |
-0,800 |
-0,64% |
124,200 |
124,600 |
125,400 |
91,00 |
|
|
LANXESS AG |
547040 |
24,750 |
09:46 |
-0,260 |
-1,04% |
24,740 |
24,770 |
25,010 |
14.537,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,600 |
09:46 |
-0,900 |
-1,10% |
80,560 |
80,640 |
81,500 |
2.459,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,312 |
09:47 |
-0,010 |
-0,16% |
6,310 |
6,316 |
6,322 |
476.692,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,680 |
09:46 |
-0,250 |
-0,38% |
65,690 |
65,710 |
65,930 |
157.025,00 |
|
|
MERCK KGAA O.N. |
659990 |
164,400 |
09:45 |
-0,250 |
-0,15% |
164,300 |
164,400 |
164,650 |
8.572,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
09:00 |
-0,150 |
-0,22% |
67,900 |
68,050 |
68,050 |
40,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,800 |
09:47 |
+2,900 |
+1,26% |
233,600 |
233,900 |
230,900 |
25.586,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
457,600 |
09:45 |
+3,000 |
+0,66% |
457,500 |
457,700 |
454,600 |
16.278,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,100 |
08:03 |
+0,300 |
+0,38% |
79,600 |
80,100 |
79,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
83,000 |
09:45 |
-2,200 |
-2,58% |
82,900 |
83,050 |
85,200 |
15.550,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,600 |
09:47 |
-0,030 |
-0,21% |
14,580 |
14,610 |
14,630 |
15.114,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,840 |
09:08 |
-0,040 |
-0,27% |
14,800 |
14,860 |
14,880 |
896,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,060 |
09:45 |
-0,040 |
-0,08% |
50,060 |
50,100 |
50,100 |
82.996,00 |
|
|
PUMA SE |
696960 |
47,440 |
09:47 |
-0,280 |
-0,59% |
47,380 |
47,430 |
47,720 |
14.192,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,195 |
09:46 |
-0,080 |
-0,20% |
39,165 |
39,185 |
39,275 |
29.186,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,200 |
09:47 |
-1,500 |
-1,30% |
114,000 |
114,300 |
115,700 |
2.609,00 |
|
|
RHEINMETALL AG |
703000 |
520,400 |
09:46 |
+3,800 |
+0,74% |
520,400 |
520,800 |
516,600 |
17.272,00 |
|
|
RTL GROUP |
861149 |
29,850 |
09:39 |
+0,500 |
+1,70% |
29,800 |
29,850 |
29,350 |
1.200,00 |
|
|
RWE AG INH O.N. |
703712 |
34,680 |
09:47 |
-0,140 |
-0,40% |
34,670 |
34,690 |
34,820 |
152.667,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
166,120 |
09:47 |
-2,460 |
-1,46% |
166,120 |
166,160 |
168,580 |
269.195,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
237,700 |
09:45 |
-3,400 |
-1,41% |
237,700 |
237,900 |
241,100 |
4.958,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,150 |
09:41 |
-0,350 |
-0,50% |
69,250 |
69,400 |
69,500 |
3.794,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
176,020 |
09:47 |
-0,100 |
-0,06% |
176,000 |
176,020 |
176,120 |
61.039,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,870 |
09:47 |
-0,160 |
-0,61% |
25,860 |
25,890 |
26,030 |
432.271,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,380 |
09:47 |
-0,080 |
-0,15% |
53,360 |
53,400 |
53,460 |
22.590,00 |
|
|
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 |
74,250 |
09:47 |
-1,000 |
-1,33% |
74,250 |
74,350 |
75,250 |
5.743,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,720 |
09:46 |
-0,680 |
-1,35% |
49,600 |
49,720 |
50,400 |
4.690,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,000 |
09:34 |
±0,000 |
±0,00% |
56,900 |
57,100 |
57,000 |
194,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
65,000 |
09:46 |
-0,050 |
-0,08% |
64,850 |
65,000 |
65,050 |
556,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,900 |
09:38 |
-1,100 |
-2,00% |
53,800 |
54,000 |
55,000 |
3.317,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,250 |
09:44 |
-0,050 |
-0,05% |
109,050 |
109,150 |
109,300 |
9.402,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,230 |
09:45 |
-0,070 |
-0,49% |
14,210 |
14,240 |
14,300 |
6.936,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,300 |
08:00 |
-0,600 |
-0,82% |
73,150 |
73,300 |
72,900 |
10,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,540 |
09:45 |
-0,130 |
-1,11% |
11,540 |
11,555 |
11,670 |
34.442,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,551 |
09:47 |
+0,003 |
+0,07% |
4,548 |
4,553 |
4,548 |
189.313,00 |
|
|
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 |
113,700 |
09:46 |
-0,800 |
-0,70% |
113,700 |
113,750 |
114,500 |
130.235,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,950 |
09:47 |
-0,260 |
-0,92% |
27,940 |
27,960 |
28,210 |
121.544,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,900 |
09:47 |
-0,800 |
-0,78% |
101,850 |
102,000 |
102,700 |
4.683,00 |
|
|
ZALANDO SE |
ZAL111 |
24,000 |
09:09 |
-0,230 |
-0,95% |
23,830 |
23,840 |
24,230 |
400,00 |
|
