| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.945,99 |
11:05 |
-33,00 |
-0,33% |
- |
- |
9.978,99 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.041,36 |
21.05. |
-13,31 |
-0,33% |
- |
- |
4.041,36 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,500 |
10:20 |
-0,060 |
-0,34% |
17,460 |
17,500 |
17,560 |
6.670,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
228,100 |
11:02 |
+0,100 |
+0,04% |
228,000 |
228,100 |
228,000 |
45.632,00 |
|
|
AIRBUS SE |
938914 |
161,500 |
11:03 |
+0,180 |
+0,11% |
161,340 |
161,380 |
161,320 |
29.106,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,800 |
10:55 |
+0,180 |
+0,80% |
22,760 |
22,790 |
22,620 |
90.108,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
267,500 |
11:04 |
+0,300 |
+0,11% |
267,400 |
267,500 |
267,200 |
73.840,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,165 |
10:59 |
+0,011 |
+0,51% |
2,157 |
2,163 |
2,154 |
10,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
11:03 |
+0,500 |
+0,20% |
244,000 |
245,000 |
244,500 |
282,00 |
|
|
AURUBIS AG |
676650 |
75,850 |
11:04 |
-2,050 |
-2,63% |
75,750 |
75,850 |
77,900 |
18.433,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,385 |
11:05 |
-0,770 |
-1,57% |
48,390 |
48,400 |
49,155 |
504.726,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,920 |
11:05 |
-0,395 |
-1,39% |
27,910 |
27,925 |
28,315 |
716.720,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,980 |
11:02 |
-0,340 |
-0,73% |
45,980 |
46,040 |
46,320 |
19.371,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,000 |
11:04 |
-0,020 |
-0,06% |
33,000 |
33,060 |
33,020 |
9.236,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,050 |
11:02 |
-0,200 |
-0,14% |
146,000 |
146,100 |
146,250 |
20.180,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,200 |
11:05 |
±0,000 |
±0,00% |
50,100 |
50,300 |
50,200 |
13.974,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,800 |
11:05 |
-2,020 |
-2,13% |
92,760 |
92,800 |
94,820 |
379.027,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
68,020 |
11:04 |
-0,980 |
-1,42% |
68,000 |
68,040 |
69,000 |
60.592,00 |
|
|
CANCOM SE O.N. |
541910 |
32,320 |
11:01 |
-0,040 |
-0,12% |
32,280 |
32,340 |
32,360 |
4.501,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
93,400 |
11:05 |
+0,450 |
+0,48% |
93,350 |
93,450 |
92,950 |
27.191,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,680 |
11:05 |
+0,035 |
+0,22% |
15,670 |
15,680 |
15,645 |
780.541,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,180 |
11:03 |
-0,360 |
-1,26% |
28,100 |
28,180 |
28,540 |
3.683,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,920 |
11:03 |
-0,680 |
-1,10% |
60,900 |
60,940 |
61,600 |
45.635,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,200 |
11:04 |
-1,730 |
-3,46% |
48,160 |
48,200 |
49,930 |
340.714,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,750 |
10:55 |
-0,050 |
-0,06% |
80,700 |
80,800 |
80,800 |
7.675,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,910 |
10:55 |
-0,300 |
-0,77% |
38,900 |
38,920 |
39,210 |
3.054,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,900 |
11:04 |
-0,100 |
-0,33% |
29,900 |
29,920 |
30,000 |
103.195,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,520 |
11:05 |
-3,060 |
-3,85% |
76,500 |
76,560 |
79,580 |
380.846,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,540 |
11:05 |
-0,012 |
-0,08% |
15,536 |
15,540 |
15,552 |
1,05 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
183,700 |
11:05 |
-1,000 |
-0,54% |
183,750 |
183,850 |
184,700 |
24.146,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,860 |
11:05 |
-0,320 |
-0,82% |
38,850 |
38,870 |
39,180 |
235.725,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,110 |
11:05 |
-0,020 |
-0,09% |
22,100 |
22,110 |
22,130 |
828.600,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,600 |
11:05 |
-0,100 |
-0,79% |
12,595 |
12,600 |
12,700 |
454.406,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,440 |
10:56 |
-0,280 |
-0,60% |
46,380 |
46,460 |
46,720 |
3.057,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,970 |
10:54 |
+0,010 |
+0,06% |
16,970 |
16,980 |
16,960 |
49.361,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
08:08 |
+0,300 |
+0,42% |
71,100 |
71,400 |
70,800 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,140 |
11:03 |
-0,070 |
-0,35% |
20,140 |
20,150 |
20,210 |
88.577,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,570 |
11:03 |
+0,030 |
+0,31% |
9,550 |
9,575 |
9,540 |
1,14 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,990 |
11:04 |
-0,610 |
-1,54% |
38,980 |
39,010 |
39,600 |
25.856,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,150 |
10:58 |
-1,250 |
-2,39% |
51,100 |
51,200 |
52,400 |
12.775,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,480 |
11:04 |
+0,020 |
+0,09% |
23,440 |
23,480 |
23,460 |
72.520,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,570 |
11:03 |
+0,050 |
+0,18% |
27,570 |
27,590 |
27,520 |
111.741,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,120 |
10:56 |
-0,340 |
-0,75% |
45,060 |
45,140 |
45,460 |
6.846,00 |
|
|
GEA GROUP AG |
660200 |
37,500 |
11:01 |
-0,220 |
-0,58% |
37,500 |
37,520 |
37,720 |
13.240,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
91,050 |
11:05 |
-3,550 |
-3,75% |
91,000 |
91,150 |
94,600 |
76.887,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,400 |
11:05 |
+0,200 |
+0,09% |
227,200 |
227,400 |
227,200 |
13.730,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,660 |
11:03 |
-0,060 |
-0,06% |
97,620 |
97,700 |
97,720 |
27.854,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,500 |
21.05. / 17:35 |
-1,700 |
-2,00% |
83,000 |
83,800 |
83,500 |
4.575,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,724 |
11:04 |
+0,080 |
+1,42% |
5,722 |
5,728 |
5,644 |
278.770,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,120 |
11:02 |
-0,160 |
-0,19% |
84,100 |
84,120 |
84,280 |
32.726,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,680 |
11:01 |
-0,720 |
-1,83% |
38,680 |
38,780 |
39,400 |
265,00 |
|
|
HOCHTIEF AG |
607000 |
98,800 |
11:04 |
-1,500 |
-1,50% |
98,650 |
98,800 |
100,300 |
4.163,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,890 |
11:03 |
-0,130 |
-0,26% |
49,860 |
49,890 |
50,020 |
34.199,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,265 |
11:05 |
-0,085 |
-0,23% |
36,265 |
36,275 |
36,350 |
390.307,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,900 |
11:02 |
+0,780 |
+2,77% |
28,840 |
28,900 |
28,120 |
20.094,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,000 |
11:05 |
-0,200 |
-0,57% |
34,940 |
35,020 |
35,200 |
8.013,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,625 |
11:04 |
-0,085 |
-0,62% |
13,620 |
13,630 |
13,710 |
39.376,00 |
|
|
KION GROUP AG |
KGX888 |
44,880 |
09:10 |
-0,260 |
-0,58% |
44,160 |
44,240 |
45,140 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,400 |
10:57 |
-0,750 |
-1,01% |
73,400 |
73,500 |
74,150 |
8.892,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,180 |
11:02 |
-0,140 |
-0,69% |
20,120 |
20,180 |
20,320 |
47.096,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
125,600 |
10:56 |
-0,400 |
-0,32% |
125,600 |
126,000 |
126,000 |
612,00 |
|
|
LANXESS AG |
547040 |
25,040 |
11:03 |
-0,410 |
-1,61% |
25,030 |
25,060 |
25,450 |
45.721,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
85,140 |
11:03 |
+0,220 |
+0,26% |
84,980 |
85,100 |
84,920 |
18.613,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,410 |
11:03 |
-0,064 |
-0,99% |
6,402 |
6,408 |
6,474 |
1,52 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,770 |
11:05 |
-1,040 |
-1,56% |
65,750 |
65,770 |
66,810 |
1,22 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
166,000 |
11:03 |
+0,300 |
+0,18% |
166,000 |
166,100 |
165,700 |
22.294,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,100 |
10:32 |
-0,350 |
-0,51% |
68,100 |
68,200 |
68,450 |
3.365,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,900 |
11:01 |
-0,800 |
-0,35% |
228,900 |
229,100 |
229,700 |
6.528,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
463,800 |
11:05 |
+2,900 |
+0,63% |
463,700 |
463,900 |
460,900 |
31.913,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,950 |
08:04 |
-0,550 |
-0,66% |
82,150 |
82,500 |
83,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
91,100 |
10:58 |
+0,350 |
+0,39% |
91,050 |
91,150 |
90,750 |
7.023,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,150 |
11:05 |
-0,080 |
-0,56% |
14,120 |
14,150 |
14,230 |
32.973,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,440 |
11:02 |
-0,080 |
-0,55% |
14,480 |
14,520 |
14,520 |
3.264,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,470 |
11:05 |
-0,960 |
-1,94% |
48,440 |
48,470 |
49,430 |
275.946,00 |
|
|
PUMA SE |
696960 |
49,650 |
11:05 |
-0,310 |
-0,62% |
49,630 |
49,670 |
49,960 |
66.920,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,285 |
11:05 |
-0,175 |
-0,42% |
41,285 |
41,300 |
41,460 |
32.385,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
101,500 |
11:05 |
+3,500 |
+3,57% |
101,200 |
101,500 |
98,000 |
97.917,00 |
|
|
RHEINMETALL AG |
703000 |
528,200 |
11:05 |
+1,200 |
+0,23% |
528,200 |
528,600 |
527,000 |
40.714,00 |
|
|
RTL GROUP |
861149 |
29,900 |
10:07 |
-0,100 |
-0,33% |
29,850 |
29,900 |
30,000 |
100,00 |
|
|
RWE AG INH O.N. |
703712 |
34,440 |
11:04 |
+0,020 |
+0,06% |
34,440 |
34,450 |
34,420 |
172.366,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
179,160 |
11:05 |
-0,840 |
-0,47% |
179,140 |
179,180 |
180,000 |
137.239,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
266,100 |
10:57 |
-4,400 |
-1,63% |
266,100 |
266,300 |
270,500 |
13.801,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,000 |
10:53 |
+0,200 |
+0,28% |
72,000 |
72,100 |
71,800 |
5.842,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,000 |
11:04 |
+1,360 |
+0,78% |
174,980 |
175,020 |
173,640 |
200.933,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,960 |
11:03 |
-0,040 |
-0,17% |
23,950 |
23,970 |
24,000 |
305.528,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,480 |
11:04 |
+0,060 |
+0,11% |
53,460 |
53,500 |
53,420 |
51.918,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,450 |
11:05 |
-0,550 |
-0,73% |
74,350 |
74,500 |
75,000 |
6.304,00 |
|
|
SIXT SE ST O.N. |
723132 |
78,650 |
10:53 |
-0,350 |
-0,44% |
78,600 |
78,700 |
79,000 |
15.940,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,400 |
10:59 |
-0,100 |
-0,21% |
47,380 |
47,460 |
47,500 |
10.209,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,600 |
10:59 |
+0,500 |
+0,89% |
56,600 |
56,800 |
56,100 |
1.690,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
66,650 |
10:55 |
-0,450 |
-0,67% |
66,600 |
66,750 |
67,100 |
3.809,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,700 |
11:00 |
+2,300 |
+4,23% |
56,600 |
56,800 |
54,400 |
23.453,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
104,900 |
11:04 |
+1,100 |
+1,06% |
104,850 |
104,950 |
103,800 |
40.073,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,570 |
11:04 |
-0,030 |
-0,21% |
14,560 |
14,580 |
14,600 |
56.058,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,350 |
09:17 |
+0,200 |
+0,28% |
72,650 |
72,750 |
72,150 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,985 |
11:00 |
-0,015 |
-0,13% |
11,985 |
11,995 |
12,000 |
59.316,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,627 |
11:03 |
-0,095 |
-2,01% |
4,625 |
4,627 |
4,722 |
766.568,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,460 |
10:57 |
-0,180 |
-0,80% |
22,460 |
22,480 |
22,640 |
15.944,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,450 |
11:05 |
-1,700 |
-1,43% |
117,400 |
117,450 |
119,150 |
329.502,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,660 |
11:04 |
-0,110 |
-0,38% |
28,650 |
28,670 |
28,770 |
327.773,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
99,160 |
11:04 |
-2,290 |
-2,26% |
99,160 |
99,280 |
101,450 |
16.514,00 |
|
|
ZALANDO SE |
ZAL111 |
23,990 |
09:16 |
-0,060 |
-0,25% |
23,650 |
23,660 |
24,050 |
20,00 |
|
