| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.431,88 |
29.09. |
+11,52 |
+0,09% |
- |
- |
13.420,36 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.156,11 |
29.09. |
+4,42 |
+0,09% |
- |
- |
5.151,69 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
145,750 |
29.09. / 17:35 |
-2,100 |
-1,42% |
0,000 |
0,000 |
147,850 |
326.548,00 |
 |
|
AIRBUS SE |
938914 |
190,580 |
29.09. / 17:39 |
-2,600 |
-1,35% |
0,000 |
0,000 |
193,180 |
334.619,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
36,460 |
29.09. / 17:35 |
+1,530 |
+4,38% |
0,000 |
0,000 |
34,930 |
672.073,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
422,800 |
29.09. / 17:35 |
-2,700 |
-0,63% |
0,000 |
0,000 |
425,500 |
383.298,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,675 |
29.09. / 17:20 |
+0,008 |
+0,48% |
0,000 |
0,000 |
1,667 |
22.000,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
81,700 |
29.09. / 17:35 |
+1,400 |
+1,74% |
0,000 |
0,000 |
80,300 |
20.315,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
36,200 |
29.09. / 17:42 |
-0,350 |
-0,96% |
0,000 |
0,000 |
36,550 |
50,00 |
|
|
AURUBIS AG |
676650 |
162,100 |
29.09. / 17:35 |
+1,700 |
+1,06% |
0,000 |
0,000 |
160,400 |
200.283,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
17,850 |
29.09. / 18:44 |
-0,330 |
-1,82% |
0,000 |
0,000 |
18,180 |
180,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,940 |
29.09. / 17:35 |
-0,340 |
-0,68% |
0,000 |
0,000 |
50,280 |
1,28 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
48,880 |
29.09. / 17:35 |
-1,920 |
-3,78% |
0,000 |
0,000 |
50,800 |
2,85 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
34,600 |
29.09. / 17:35 |
+0,620 |
+1,82% |
0,000 |
0,000 |
33,980 |
213.927,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
77,580 |
29.09. / 17:35 |
-0,980 |
-1,25% |
0,000 |
0,000 |
78,560 |
312.179,00 |
|
|
BILFINGER SE O.N. |
590900 |
56,200 |
29.09. / 17:35 |
-0,050 |
-0,09% |
0,000 |
0,000 |
56,250 |
98.468,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
54,500 |
29.09. / 17:36 |
-0,680 |
-1,23% |
0,000 |
0,000 |
55,180 |
3,19 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
59,280 |
29.09. / 17:35 |
-0,320 |
-0,54% |
0,000 |
0,000 |
59,600 |
161.104,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
31,600 |
29.09. / 17:35 |
+0,160 |
+0,51% |
0,000 |
0,000 |
31,440 |
134.184,00 |
|
|
COMMERZBANK AG |
CBK100 |
41,990 |
29.09. / 17:35 |
-0,390 |
-0,92% |
0,000 |
0,000 |
42,380 |
1,12 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CONTINENTAL AG O.N. |
543900 |
68,300 |
29.09. / 17:35 |
-0,460 |
-0,67% |
0,000 |
0,000 |
68,760 |
327.646,00 |
|
|
CTS EVENTIM KGAA |
547030 |
56,450 |
29.09. / 17:35 |
-0,100 |
-0,18% |
0,000 |
0,000 |
56,550 |
145.725,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,140 |
29.09. / 21:38 |
-1,070 |
-2,48% |
0,000 |
0,000 |
43,210 |
1.627,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,540 |
29.09. / 17:35 |
-0,020 |
-0,05% |
0,000 |
0,000 |
36,560 |
169.726,00 |
|
|
DEUTZ AG O.N. |
630500 |
11,240 |
29.09. / 17:35 |
+0,180 |
+1,63% |
0,000 |
0,000 |
11,060 |
497.612,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
45,300 |
29.09. / 17:37 |
+0,710 |
+1,59% |
0,000 |
0,000 |
44,590 |
482.712,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
119,800 |
29.09. / 17:35 |
-4,600 |
-3,70% |
0,000 |
0,000 |
124,400 |
15.321,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
31,750 |
29.09. / 17:35 |
+0,185 |
+0,59% |
0,000 |
0,000 |
31,565 |
3,08 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
287,100 |
29.09. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
287,100 |
218.101,00 |
|
|
DHL AG |
555200 |
56,960 |
29.09. / 17:35 |
-0,020 |
-0,04% |
0,000 |
0,000 |
56,980 |
966.381,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
26,400 |
29.09. / 17:35 |
-0,270 |
-1,01% |
0,000 |
0,000 |
26,670 |
6,76 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
71,750 |
29.09. / 17:35 |
-0,500 |
-0,69% |
0,000 |
0,000 |
72,250 |
61.134,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
16,905 |
29.09. / 17:35 |
-0,245 |
-1,43% |
0,000 |
0,000 |
17,150 |
4,31 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
12,400 |
29.09. / 17:35 |
-0,150 |
-1,20% |
0,000 |
0,000 |
12,550 |
76.455,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
152,400 |
29.09. / 17:35 |
+7,800 |
+5,39% |
0,000 |
0,000 |
144,600 |
18.731,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,840 |
29.09. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
19,840 |
2,19 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
2,950 |
29.09. / 17:35 |
+0,090 |
+3,15% |
0,000 |
0,000 |
2,860 |
1,05 Mio. |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
29,500 |
29.09. / 17:35 |
+0,500 |
+1,72% |
0,000 |
0,000 |
29,000 |
357.551,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,200 |
29.09. / 17:35 |
-1,280 |
-3,16% |
0,000 |
0,000 |
40,480 |
1,04 Mio. |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
62,000 |
29.09. / 17:35 |
+0,100 |
+0,16% |
0,000 |
0,000 |
61,900 |
135.048,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
22,980 |
29.09. / 17:35 |
-0,320 |
-1,37% |
0,000 |
0,000 |
23,300 |
283.304,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
44,200 |
29.09. / 17:37 |
-2,265 |
-4,87% |
0,000 |
0,000 |
46,465 |
2,23 Mio. |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,940 |
29.09. / 17:36 |
-0,100 |
-0,23% |
0,000 |
0,000 |
43,040 |
80.261,00 |
|
|
GEA GROUP AG |
660200 |
66,750 |
29.09. / 17:36 |
-0,300 |
-0,45% |
0,000 |
0,000 |
67,050 |
317.201,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
256,200 |
29.09. / 17:35 |
-2,600 |
-1,00% |
0,000 |
0,000 |
258,800 |
94.530,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
144,500 |
29.09. / 17:35 |
+1,200 |
+0,84% |
0,000 |
0,000 |
143,300 |
387.990,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
69,900 |
29.09. / 17:35 |
+1,100 |
+1,60% |
0,000 |
0,000 |
68,800 |
6.924,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,820 |
29.09. / 17:35 |
-0,280 |
-0,38% |
0,000 |
0,000 |
74,100 |
320.160,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
75,480 |
29.09. / 19:27 |
-0,160 |
-0,21% |
0,000 |
0,000 |
75,640 |
881,00 |
|
|
HOCHTIEF AG |
607000 |
393,400 |
29.09. / 17:35 |
-0,400 |
-0,10% |
0,000 |
0,000 |
393,800 |
51.562,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
59,300 |
29.09. / 17:38 |
+2,730 |
+4,83% |
0,000 |
0,000 |
56,570 |
4,55 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
33,440 |
29.09. / 17:35 |
-0,820 |
-2,39% |
0,000 |
0,000 |
34,260 |
99.268,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
41,440 |
29.09. / 17:35 |
+1,000 |
+2,47% |
0,000 |
0,000 |
40,440 |
148.336,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
15,180 |
29.09. / 17:35 |
-0,480 |
-3,07% |
0,000 |
0,000 |
15,660 |
946.040,00 |
|
|
KION GROUP AG |
KGX888 |
39,810 |
29.09. / 08:02 |
-0,090 |
-0,23% |
0,000 |
0,000 |
39,900 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
104,100 |
29.09. / 17:35 |
-0,800 |
-0,76% |
0,000 |
0,000 |
104,900 |
136.707,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,240 |
29.09. / 17:39 |
+0,040 |
+0,20% |
0,000 |
0,000 |
20,200 |
49.329,00 |
|
|
KRONES AG O.N. |
633500 |
107,800 |
29.09. / 17:35 |
-0,400 |
-0,37% |
0,000 |
0,000 |
108,200 |
43.847,00 |
|
|
LANXESS AG |
547040 |
12,500 |
29.09. / 17:35 |
-0,170 |
-1,34% |
0,000 |
0,000 |
12,670 |
457.561,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
46,260 |
29.09. / 17:35 |
+1,160 |
+2,57% |
0,000 |
0,000 |
45,100 |
505.847,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
7,724 |
29.09. / 17:36 |
+0,022 |
+0,29% |
0,000 |
0,000 |
7,702 |
2,49 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
40,665 |
29.09. / 17:36 |
-0,765 |
-1,85% |
0,000 |
0,000 |
41,430 |
3,28 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
137,400 |
29.09. / 17:35 |
-1,050 |
-0,76% |
0,000 |
0,000 |
138,450 |
348.118,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
371,000 |
29.09. / 17:35 |
+2,900 |
+0,79% |
0,000 |
0,000 |
368,100 |
118.102,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
507,600 |
29.09. / 17:35 |
-6,400 |
-1,25% |
0,000 |
0,000 |
514,000 |
200.587,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
61,150 |
29.09. / 17:35 |
-0,300 |
-0,49% |
0,000 |
0,000 |
61,450 |
230.487,00 |
|
|
NORDEX SE O.N. |
A0D655 |
38,580 |
29.09. / 17:38 |
-0,340 |
-0,87% |
0,000 |
0,000 |
38,920 |
388.132,00 |
|
|
OHB SE O.N. |
593612 |
179,000 |
29.09. / 17:35 |
-8,600 |
-4,58% |
0,000 |
0,000 |
187,600 |
52.397,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
54,700 |
29.09. / 14:40 |
-0,400 |
-0,73% |
0,000 |
0,000 |
55,100 |
50,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
25,320 |
29.09. / 17:35 |
+0,070 |
+0,28% |
0,000 |
0,000 |
25,250 |
479.138,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
22,530 |
29.09. / 17:35 |
-0,340 |
-1,49% |
0,000 |
0,000 |
22,870 |
561.018,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
31,660 |
29.09. / 17:35 |
+1,620 |
+5,39% |
0,000 |
0,000 |
30,040 |
66.103,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
39,115 |
29.09. / 17:35 |
-0,190 |
-0,48% |
0,000 |
0,000 |
39,305 |
764.169,00 |
|
|
RATIONAL AG |
701080 |
571,500 |
29.09. / 17:35 |
-2,000 |
-0,35% |
0,000 |
0,000 |
573,500 |
4.827,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
38,425 |
29.09. / 17:38 |
-1,195 |
-3,02% |
0,000 |
0,000 |
39,620 |
774.505,00 |
|
|
RHEINMETALL AG |
703000 |
960,400 |
29.09. / 17:35 |
-5,900 |
-0,61% |
0,000 |
0,000 |
966,300 |
207.116,00 |
|
|
RTL GROUP |
861149 |
29,300 |
29.09. / 20:38 |
-0,700 |
-2,33% |
0,000 |
0,000 |
30,000 |
10.471,00 |
|
|
RWE AG INH O.N. |
703712 |
58,920 |
29.09. / 17:35 |
-0,220 |
-0,37% |
0,000 |
0,000 |
59,140 |
1,70 Mio. |
|
|
SALZGITTER AG O.N. |
620200 |
50,450 |
29.09. / 17:39 |
-1,050 |
-2,04% |
0,000 |
0,000 |
51,500 |
118.472,00 |
|
|
SAP SE O.N. |
716460 |
185,320 |
29.09. / 17:35 |
+1,300 |
+0,71% |
0,000 |
0,000 |
184,020 |
1,37 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SARTORIUS AG VZO O.N. |
716563 |
260,000 |
29.09. / 17:35 |
-3,500 |
-1,33% |
0,000 |
0,000 |
263,500 |
67.052,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
6,450 |
29.09. / 20:27 |
-0,060 |
-0,92% |
0,000 |
0,000 |
6,510 |
30.749,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
67,100 |
29.09. / 17:36 |
+0,450 |
+0,68% |
0,000 |
0,000 |
66,650 |
384.335,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
282,000 |
29.09. / 17:35 |
+3,550 |
+1,27% |
0,000 |
0,000 |
278,450 |
770.109,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
145,820 |
29.09. / 17:37 |
+4,940 |
+3,51% |
0,000 |
0,000 |
140,880 |
1,68 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
38,650 |
29.09. / 17:35 |
-0,020 |
-0,05% |
0,000 |
0,000 |
38,670 |
887.959,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
77,000 |
29.09. / 17:35 |
+5,150 |
+7,17% |
0,000 |
0,000 |
71,850 |
147.330,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
57,800 |
29.09. / 17:35 |
+1,950 |
+3,49% |
0,000 |
0,000 |
55,850 |
84.659,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
36,160 |
29.09. / 17:39 |
-0,140 |
-0,39% |
0,000 |
0,000 |
36,300 |
48.045,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
71,200 |
29.09. / 17:35 |
+3,650 |
+5,40% |
0,000 |
0,000 |
67,550 |
65.905,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
93,500 |
29.09. / 17:35 |
+0,120 |
+0,13% |
0,000 |
0,000 |
93,380 |
214.177,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
11,340 |
29.09. / 17:35 |
+0,340 |
+3,09% |
0,000 |
0,000 |
11,000 |
454.355,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
119,900 |
29.09. / 16:46 |
-0,500 |
-0,42% |
0,000 |
0,000 |
120,400 |
75,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,080 |
29.09. / 17:35 |
+0,020 |
+0,33% |
0,000 |
0,000 |
6,060 |
356.429,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
14,585 |
29.09. / 17:35 |
-0,600 |
-3,95% |
0,000 |
0,000 |
15,185 |
2,38 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
80,900 |
29.09. / 21:20 |
-2,100 |
-2,53% |
0,000 |
0,000 |
83,000 |
1.376,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
35,020 |
29.09. / 17:35 |
-0,040 |
-0,11% |
0,000 |
0,000 |
35,060 |
98.296,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,842 |
29.09. / 17:35 |
+0,224 |
+3,38% |
0,000 |
0,000 |
6,618 |
3,92 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
24,880 |
29.09. / 17:35 |
-0,460 |
-1,82% |
0,000 |
0,000 |
25,340 |
135.894,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
28,400 |
29.09. / 17:35 |
-1,680 |
-5,59% |
0,000 |
0,000 |
30,080 |
126.195,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
71,040 |
29.09. / 17:35 |
+0,160 |
+0,23% |
0,000 |
0,000 |
70,880 |
756.865,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
17,405 |
29.09. / 17:35 |
+0,350 |
+2,05% |
0,000 |
0,000 |
17,055 |
4,20 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
88,050 |
29.09. / 17:35 |
+1,500 |
+1,73% |
0,000 |
0,000 |
86,550 |
70.936,00 |
|
|
ZALANDO SE |
ZAL111 |
21,930 |
29.09. / 21:24 |
+0,050 |
+0,23% |
0,000 |
0,000 |
21,880 |
944,00 |
|
