| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.224,03 |
30.09. |
-84,28 |
-0,82% |
- |
- |
10.224,03 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.129,59 |
30.09. |
-34,04 |
-0,82% |
- |
- |
4.129,59 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
13,660 |
30.09. / 17:35 |
-0,320 |
-2,29% |
0,000 |
0,000 |
13,660 |
33.157,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
237,900 |
30.09. / 17:37 |
-2,400 |
-1,00% |
0,000 |
0,000 |
237,900 |
481.607,00 |
|
|
AIRBUS SE |
938914 |
131,160 |
30.09. / 17:35 |
-2,700 |
-2,02% |
0,000 |
0,000 |
131,160 |
272.160,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
15,955 |
30.09. / 17:35 |
-0,040 |
-0,25% |
0,000 |
0,000 |
15,955 |
623.116,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
295,000 |
30.09. / 17:37 |
-1,500 |
-0,51% |
0,000 |
0,000 |
295,000 |
713.391,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,834 |
30.09. / 17:53 |
+0,029 |
+1,03% |
0,000 |
0,000 |
2,834 |
14.680,00 |
 |
|
ATOSS SOFTWARE SE INH O.N |
510440 |
129,800 |
30.09. / 17:35 |
-0,200 |
-0,15% |
0,000 |
0,000 |
129,800 |
9.582,00 |
|
|
AURUBIS AG |
676650 |
65,850 |
30.09. / 17:35 |
+0,550 |
+0,84% |
0,000 |
0,000 |
65,850 |
93.339,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
47,555 |
30.09. / 17:43 |
-0,725 |
-1,50% |
0,000 |
0,000 |
47,555 |
2,71 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
30,325 |
30.09. / 17:41 |
-0,060 |
-0,20% |
0,000 |
0,000 |
30,325 |
3,59 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
40,120 |
30.09. / 17:42 |
-0,640 |
-1,57% |
0,000 |
0,000 |
40,120 |
193.095,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,000 |
30.09. / 17:35 |
-0,800 |
-2,99% |
0,000 |
0,000 |
26,000 |
62.644,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
135,150 |
30.09. / 17:35 |
+0,300 |
+0,22% |
0,000 |
135,750 |
135,150 |
293.401,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,400 |
30.09. / 17:38 |
+0,200 |
+0,41% |
0,000 |
0,000 |
48,400 |
45.606,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
79,180 |
30.09. / 17:35 |
-1,960 |
-2,42% |
0,000 |
0,000 |
79,180 |
1,45 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
66,980 |
30.09. / 17:35 |
-0,800 |
-1,18% |
0,000 |
0,000 |
66,980 |
282.757,00 |
|
|
CANCOM SE O.N. |
541910 |
28,140 |
30.09. / 17:35 |
-0,040 |
-0,14% |
0,000 |
0,000 |
28,140 |
45.331,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
71,150 |
30.09. / 17:35 |
+0,300 |
+0,42% |
71,100 |
0,000 |
71,150 |
287.096,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
16,525 |
30.09. / 17:38 |
+0,055 |
+0,33% |
0,000 |
0,000 |
16,525 |
4,87 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
14,220 |
30.09. / 17:35 |
-0,090 |
-0,63% |
0,000 |
0,000 |
14,220 |
110.392,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
58,140 |
30.09. / 17:44 |
-1,660 |
-2,78% |
0,000 |
0,000 |
58,140 |
576.771,00 |
|
|
COVESTRO AG O.N. |
606214 |
55,940 |
30.09. / 17:38 |
+1,020 |
+1,86% |
0,000 |
0,000 |
55,940 |
2,12 Mio. |
|
|
CTS EVENTIM KGAA |
547030 |
93,350 |
30.09. / 17:35 |
+0,900 |
+0,97% |
0,000 |
0,000 |
93,350 |
128.656,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
33,730 |
30.09. / 20:48 |
-0,580 |
-1,69% |
0,000 |
0,000 |
33,730 |
4.931,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,220 |
30.09. / 17:37 |
+0,470 |
+1,31% |
0,000 |
0,000 |
36,220 |
834.880,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
71,500 |
30.09. / 17:39 |
-3,220 |
-4,31% |
0,000 |
0,000 |
71,500 |
827.102,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,498 |
30.09. / 17:35 |
-0,056 |
-0,36% |
15,488 |
0,000 |
15,498 |
4,90 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
210,700 |
30.09. / 17:37 |
+0,500 |
+0,24% |
0,000 |
0,000 |
210,700 |
308.442,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
40,030 |
30.09. / 17:35 |
-0,170 |
-0,42% |
0,000 |
0,000 |
40,030 |
1,95 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
26,390 |
30.09. / 17:37 |
+0,150 |
+0,57% |
0,000 |
0,000 |
26,390 |
6,68 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,355 |
30.09. / 17:35 |
-0,115 |
-0,85% |
0,000 |
0,000 |
13,355 |
3,78 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,840 |
30.09. / 17:35 |
+0,080 |
+0,18% |
0,000 |
0,000 |
44,840 |
54.923,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
66,100 |
30.09. / 17:35 |
-2,500 |
-3,64% |
0,000 |
0,000 |
66,100 |
18.662,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
57,100 |
30.09. / 12:24 |
+0,300 |
+0,53% |
0,000 |
0,000 |
57,100 |
100,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
21,000 |
30.09. / 17:35 |
-0,180 |
-0,85% |
0,000 |
0,000 |
21,000 |
1,00 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
6,425 |
30.09. / 17:40 |
+0,140 |
+2,23% |
0,000 |
6,420 |
6,425 |
1,12 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,190 |
30.09. / 17:35 |
-0,080 |
-0,21% |
38,240 |
0,000 |
38,190 |
396.839,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,050 |
30.09. / 17:35 |
-0,500 |
-0,99% |
0,000 |
0,000 |
50,050 |
173.505,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,720 |
30.09. / 17:35 |
-0,460 |
-1,69% |
0,000 |
0,000 |
26,720 |
256.899,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
34,230 |
30.09. / 17:36 |
+0,630 |
+1,87% |
0,000 |
0,000 |
34,230 |
1,39 Mio. |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,580 |
30.09. / 17:35 |
+0,020 |
+0,05% |
0,000 |
0,000 |
43,580 |
150.295,00 |
|
|
GEA GROUP AG |
660200 |
43,960 |
30.09. / 17:35 |
-0,340 |
-0,77% |
0,000 |
0,000 |
43,960 |
534.646,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
80,000 |
30.09. / 17:42 |
-17,600 |
-18,03% |
0,000 |
0,000 |
80,000 |
675.465,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
256,100 |
30.09. / 17:35 |
+1,400 |
+0,55% |
0,000 |
0,000 |
256,100 |
98.737,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,600 |
30.09. / 17:35 |
-1,300 |
-1,31% |
0,000 |
0,000 |
97,600 |
399.169,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,800 |
30.09. / 17:35 |
-3,200 |
-3,60% |
0,000 |
0,000 |
85,800 |
12.267,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
9,196 |
30.09. / 17:35 |
-0,310 |
-3,26% |
0,000 |
0,000 |
9,196 |
2,40 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,400 |
30.09. / 17:35 |
+1,180 |
+1,42% |
0,000 |
0,000 |
84,400 |
531.153,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
29,540 |
30.09. / 20:18 |
+0,760 |
+2,64% |
0,000 |
0,000 |
29,540 |
4.000,00 |
|
|
HOCHTIEF AG |
607000 |
110,600 |
30.09. / 17:35 |
-1,200 |
-1,07% |
110,100 |
0,000 |
110,600 |
35.123,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
41,090 |
30.09. / 17:36 |
-1,060 |
-2,51% |
0,000 |
0,000 |
41,090 |
451.123,00 |
|
|
HYPOPORT SE NA O.N. |
549336 |
295,400 |
30.09. / 17:35 |
-3,600 |
-1,20% |
0,000 |
0,000 |
295,400 |
4.009,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
31,460 |
30.09. / 17:42 |
-1,235 |
-3,78% |
0,000 |
0,000 |
31,460 |
5,15 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,600 |
30.09. / 17:35 |
-0,040 |
-0,14% |
0,000 |
0,000 |
27,600 |
53.009,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
27,060 |
30.09. / 17:35 |
+0,100 |
+0,37% |
0,000 |
0,000 |
27,060 |
66.353,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
11,510 |
30.09. / 17:35 |
-0,395 |
-3,32% |
0,000 |
0,000 |
11,510 |
1,53 Mio. |
|
|
KION GROUP AG |
KGX888 |
35,370 |
30.09. / 19:44 |
-1,270 |
-3,47% |
0,000 |
0,000 |
35,370 |
470,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
79,850 |
30.09. / 17:35 |
-0,300 |
-0,37% |
0,000 |
0,000 |
79,850 |
92.643,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KONTRON AG O.N |
A0X9EJ |
16,060 |
30.09. / 17:35 |
-0,270 |
-1,65% |
0,000 |
0,000 |
16,060 |
107.787,00 |
|
|
KRONES AG O.N. |
633500 |
129,000 |
30.09. / 17:35 |
-1,000 |
-0,77% |
0,000 |
0,000 |
129,000 |
14.758,00 |
|
|
LANXESS AG |
547040 |
28,380 |
30.09. / 17:35 |
-0,890 |
-3,04% |
0,000 |
0,000 |
28,380 |
335.994,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
93,780 |
30.09. / 17:35 |
-1,100 |
-1,16% |
0,000 |
0,000 |
93,780 |
229.369,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,580 |
30.09. / 17:35 |
-0,096 |
-1,44% |
0,000 |
0,000 |
6,580 |
5,83 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
58,040 |
30.09. / 17:41 |
-1,450 |
-2,44% |
0,000 |
0,000 |
58,040 |
4,21 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
158,000 |
30.09. / 17:35 |
-2,550 |
-1,59% |
0,000 |
0,000 |
158,000 |
236.469,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
280,000 |
30.09. / 17:35 |
-1,100 |
-0,39% |
0,000 |
0,000 |
280,000 |
124.652,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
494,300 |
30.09. / 17:35 |
-0,700 |
-0,14% |
0,000 |
0,000 |
494,300 |
240.487,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
87,700 |
30.09. / 12:35 |
+4,650 |
+5,60% |
0,000 |
0,000 |
87,700 |
55,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
93,000 |
30.09. / 17:40 |
-2,150 |
-2,26% |
0,000 |
92,950 |
93,000 |
95.430,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,920 |
30.09. / 17:35 |
-0,210 |
-1,49% |
0,000 |
0,000 |
13,920 |
680.354,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
11,860 |
30.09. / 17:35 |
+0,100 |
+0,85% |
0,000 |
0,000 |
11,860 |
36.710,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
41,080 |
30.09. / 17:41 |
-1,210 |
-2,86% |
0,000 |
0,000 |
41,080 |
1,29 Mio. |
|
|
PUMA SE |
696960 |
37,500 |
30.09. / 17:35 |
-1,120 |
-2,90% |
0,000 |
0,000 |
37,500 |
571.509,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,470 |
30.09. / 17:37 |
-0,545 |
-1,33% |
0,000 |
0,000 |
40,470 |
404.623,00 |
|
|
RATIONAL AG |
701080 |
915,000 |
30.09. / 17:35 |
-2,000 |
-0,22% |
0,000 |
0,000 |
915,000 |
7.713,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
129,600 |
30.09. / 17:39 |
-6,400 |
-4,71% |
0,000 |
0,000 |
129,600 |
54.707,00 |
|
|
RHEINMETALL AG |
703000 |
486,400 |
30.09. / 17:41 |
+4,100 |
+0,85% |
0,000 |
0,000 |
486,400 |
239.460,00 |
|
|
RTL GROUP |
861149 |
30,400 |
30.09. / 18:11 |
-0,150 |
-0,49% |
0,000 |
0,000 |
30,400 |
3.870,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RWE AG INH O.N. |
703712 |
32,680 |
30.09. / 17:35 |
-0,540 |
-1,63% |
0,000 |
32,780 |
32,680 |
1,95 Mio. |
|
|
SAP SE O.N. |
716460 |
204,400 |
30.09. / 17:44 |
-1,300 |
-0,63% |
0,000 |
0,000 |
204,400 |
1,77 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
252,200 |
30.09. / 17:38 |
-1,100 |
-0,43% |
0,000 |
0,000 |
252,200 |
93.375,00 |
|
|
SCHOTT PHARMA INH O.N. |
A3ENQ5 |
30,660 |
30.09. / 17:37 |
-0,440 |
-1,41% |
0,000 |
0,000 |
30,660 |
91.965,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
77,250 |
30.09. / 17:35 |
-0,450 |
-0,58% |
0,000 |
0,000 |
77,250 |
190.861,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
181,340 |
30.09. / 17:35 |
-1,520 |
-0,83% |
0,000 |
0,000 |
181,340 |
1,60 Mio. |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
33,070 |
30.09. / 17:39 |
+0,170 |
+0,52% |
0,000 |
0,000 |
33,070 |
3,60 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,860 |
30.09. / 17:35 |
-0,060 |
-0,11% |
0,000 |
53,860 |
53,860 |
739.907,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
68,350 |
30.09. / 17:35 |
-1,750 |
-2,50% |
0,000 |
0,000 |
68,350 |
36.602,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
18,050 |
30.09. / 17:35 |
-0,560 |
-3,01% |
0,000 |
0,000 |
18,050 |
218.316,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
36,700 |
30.09. / 17:36 |
-1,750 |
-4,55% |
0,000 |
0,000 |
36,700 |
47.765,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
57,450 |
30.09. / 17:35 |
-0,700 |
-1,20% |
0,000 |
57,550 |
57,450 |
29.166,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
68,700 |
30.09. / 17:39 |
+2,200 |
+3,31% |
0,000 |
0,000 |
68,700 |
135.749,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
124,100 |
30.09. / 17:35 |
+0,850 |
+0,69% |
0,000 |
0,000 |
124,100 |
283.348,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
16,610 |
30.09. / 17:35 |
-0,030 |
-0,18% |
0,000 |
0,000 |
16,610 |
491.859,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
75,350 |
30.09. / 17:39 |
+0,050 |
+0,07% |
0,000 |
0,000 |
75,350 |
251,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,420 |
30.09. / 17:35 |
+0,025 |
+0,22% |
0,000 |
0,000 |
11,420 |
544.045,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
3,475 |
30.09. / 17:38 |
+0,042 |
+1,22% |
0,000 |
3,488 |
3,475 |
3,89 Mio. |
|
|
TRATON SE INH O.N. |
TRAT0N |
29,400 |
30.09. / 17:35 |
-1,600 |
-5,16% |
29,350 |
0,000 |
29,400 |
248.464,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,840 |
30.09. / 17:35 |
-0,168 |
-2,40% |
0,000 |
0,000 |
6,840 |
3,98 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
18,470 |
30.09. / 17:35 |
-0,060 |
-0,32% |
0,000 |
0,000 |
18,470 |
422.436,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
95,160 |
30.09. / 17:39 |
-1,960 |
-2,02% |
0,000 |
0,000 |
95,160 |
1,68 Mio. |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
32,730 |
30.09. / 17:35 |
-0,290 |
-0,88% |
0,000 |
0,000 |
32,730 |
2,73 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
88,600 |
30.09. / 17:36 |
-0,020 |
-0,02% |
0,000 |
0,000 |
88,600 |
116.682,00 |
|
|
ZALANDO SE |
ZAL111 |
29,530 |
30.09. / 16:32 |
-0,320 |
-1,07% |
0,000 |
0,000 |
29,530 |
2.220,00 |
|
