| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
6.870,92 |
22.07. |
+10,69 |
+0,16% |
- |
- |
6.860,23 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.189,50 |
22.07. |
+4,97 |
+0,16% |
- |
- |
3.184,53 |
-- |
|
|
1+1 DRILLISCH AG O.N. |
554550 |
26,280 |
22.07. / 17:35 |
-0,260 |
-0,98% |
0,000 |
0,000 |
26,540 |
236.666,00 |
 |
|
AAREAL BANK AG |
540811 |
23,320 |
22.07. / 17:35 |
-0,140 |
-0,60% |
0,000 |
0,000 |
23,460 |
139.262,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
284,100 |
22.07. / 17:35 |
+5,150 |
+1,85% |
0,000 |
0,000 |
278,950 |
507.699,00 |
|
|
AIRBUS |
938914 |
130,700 |
22.07. / 17:35 |
-0,880 |
-0,67% |
0,000 |
0,000 |
131,580 |
24.712,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
7,972 |
22.07. / 17:35 |
+0,236 |
+3,05% |
0,000 |
0,000 |
7,736 |
1,08 Mio. |
|
|
ALLIANZ SE NA O.N. |
840400 |
214,500 |
22.07. / 17:35 |
-1,200 |
-0,56% |
0,000 |
0,000 |
215,700 |
703.445,00 |
|
|
ALSTRIA OFFICE REIT-AG |
A0LD2U |
14,490 |
22.07. / 17:35 |
+0,020 |
+0,14% |
0,000 |
0,000 |
14,470 |
809.133,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
7,308 |
22.07. / 16:14 |
-0,016 |
-0,22% |
7,262 |
7,286 |
7,324 |
500,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
39,830 |
22.07. / 17:35 |
+0,470 |
+1,19% |
0,000 |
0,000 |
39,360 |
139.699,00 |
|
|
A.SPRINGER SE VNA |
550135 |
62,250 |
22.07. / 17:35 |
+0,100 |
+0,16% |
0,000 |
0,000 |
62,150 |
129.357,00 |
|
|
BASF SE NA O.N. |
BASF11 |
61,260 |
22.07. / 17:35 |
+0,460 |
+0,76% |
0,000 |
0,000 |
60,800 |
1,95 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
59,600 |
22.07. / 17:35 |
+0,050 |
+0,08% |
0,000 |
0,000 |
59,550 |
2,26 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
102,400 |
22.07. / 17:35 |
+0,900 |
+0,89% |
0,000 |
0,000 |
101,500 |
54.376,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
106,900 |
22.07. / 17:35 |
+0,700 |
+0,66% |
0,000 |
0,000 |
106,200 |
236.617,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
66,770 |
22.07. / 17:35 |
+0,200 |
+0,30% |
0,000 |
0,000 |
66,570 |
844.578,00 |
|
|
BRENNTAG AG NA O.N. |
A1DAHH |
43,850 |
22.07. / 17:35 |
+0,250 |
+0,57% |
0,000 |
0,000 |
43,600 |
299.674,00 |
|
|
CANCOM SE O.N. |
541910 |
50,000 |
22.07. / 17:35 |
+0,180 |
+0,36% |
0,000 |
0,000 |
49,820 |
64.547,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
97,100 |
22.07. / 17:35 |
-0,400 |
-0,41% |
0,000 |
0,000 |
97,500 |
106.134,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
6,200 |
22.07. / 17:35 |
-0,014 |
-0,23% |
0,000 |
0,000 |
6,214 |
3,55 Mio. |
|
|
COMPUGROUP MED.SE O.N. |
543730 |
74,100 |
22.07. / 17:35 |
+1,300 |
+1,79% |
0,000 |
0,000 |
72,800 |
70.988,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
122,020 |
22.07. / 17:35 |
+1,820 |
+1,51% |
0,000 |
0,000 |
120,200 |
599.047,00 |
|
|
COVESTRO AG O.N. |
606214 |
42,180 |
22.07. / 17:35 |
-0,330 |
-0,78% |
0,000 |
0,000 |
42,510 |
941.223,00 |
|
|
DAIMLER AG NA O.N. |
710000 |
46,040 |
22.07. / 17:35 |
+0,600 |
+1,32% |
0,000 |
0,000 |
45,440 |
2,65 Mio. |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
41,010 |
22.07. / 17:35 |
+0,310 |
+0,76% |
0,000 |
0,000 |
40,700 |
364.703,00 |
|
|
DIALOG SEMICOND. LS-,10 |
927200 |
38,910 |
22.07. / 17:35 |
+1,580 |
+4,23% |
0,000 |
0,000 |
37,330 |
414.244,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
50,450 |
22.07. / 17:35 |
+1,830 |
+3,76% |
0,000 |
0,000 |
48,620 |
27.332,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
6,925 |
22.07. / 17:35 |
+0,032 |
+0,46% |
0,000 |
0,000 |
6,893 |
9,26 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
128,250 |
22.07. / 17:35 |
-1,150 |
-0,89% |
0,000 |
0,000 |
129,400 |
552.585,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE EUROSHOP NA O.N. |
748020 |
25,060 |
22.07. / 17:35 |
-0,080 |
-0,32% |
0,000 |
0,000 |
25,140 |
124.487,00 |
|
|
DT.PFANDBRIEFBK AG |
801900 |
10,230 |
22.07. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
10,230 |
296.461,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
29,475 |
22.07. / 17:35 |
-0,020 |
-0,07% |
0,000 |
0,000 |
29,495 |
1,40 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
14,700 |
22.07. / 17:35 |
+0,016 |
+0,11% |
0,000 |
0,000 |
14,684 |
6,96 Mio. |
|
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
32,680 |
22.07. / 15:21 |
-0,250 |
-0,76% |
0,000 |
0,000 |
32,930 |
1.223,00 |
|
|
DUERR AG O.N. |
556520 |
26,570 |
22.07. / 17:35 |
-0,740 |
-2,71% |
0,000 |
0,000 |
27,310 |
262.094,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
9,460 |
22.07. / 17:35 |
+0,010 |
+0,11% |
0,000 |
0,000 |
9,450 |
4,21 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
25,890 |
22.07. / 17:35 |
+0,130 |
+0,50% |
0,000 |
0,000 |
25,760 |
462.908,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
26,130 |
22.07. / 17:35 |
+0,720 |
+2,83% |
0,000 |
0,000 |
25,410 |
814.812,00 |
|
|
FIELMANN AG O.N. |
577220 |
64,700 |
22.07. / 17:35 |
+0,050 |
+0,08% |
0,000 |
0,000 |
64,650 |
48.962,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE KGAA O.N. |
578580 |
67,640 |
22.07. / 17:35 |
+0,640 |
+0,96% |
0,000 |
0,000 |
67,000 |
895.424,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
74,420 |
22.07. / 17:35 |
+0,020 |
+0,03% |
0,000 |
0,000 |
74,400 |
46.984,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
17,670 |
22.07. / 17:35 |
-0,105 |
-0,59% |
0,000 |
0,000 |
17,775 |
293.467,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
44,875 |
22.07. / 17:35 |
-0,155 |
-0,34% |
0,000 |
0,000 |
45,030 |
1,46 Mio. |
|
|
FUCHS PETROL.SE VZO O.N. |
579043 |
34,880 |
22.07. / 17:35 |
+0,040 |
+0,11% |
0,000 |
0,000 |
34,840 |
172.645,00 |
|
|
GEA GROUP AG |
660200 |
21,220 |
22.07. / 17:35 |
-0,160 |
-0,75% |
0,000 |
0,000 |
21,380 |
290.455,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
72,450 |
22.07. / 17:35 |
-0,250 |
-0,34% |
0,000 |
0,000 |
72,700 |
87.497,00 |
|
|
GRAND CITY PROPERT.EO-,10 |
A1JXCV |
20,440 |
22.07. / 13:15 |
-0,160 |
-0,78% |
20,640 |
20,780 |
20,600 |
100,00 |
|
|
GRENKE AG NA O.N. |
A161N3 |
91,600 |
22.07. / 17:35 |
+1,850 |
+2,06% |
0,000 |
0,000 |
89,750 |
43.410,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
142,900 |
22.07. / 17:35 |
-0,900 |
-0,63% |
0,000 |
0,000 |
143,800 |
74.846,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERGCEMENT AG O.N. |
604700 |
68,260 |
22.07. / 17:35 |
+0,200 |
+0,29% |
0,000 |
0,000 |
68,060 |
455.060,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
42,640 |
22.07. / 17:35 |
+0,880 |
+2,11% |
0,000 |
0,000 |
41,760 |
118.306,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
91,380 |
22.07. / 17:35 |
+1,100 |
+1,22% |
0,000 |
0,000 |
90,280 |
533.184,00 |
|
|
HOCHTIEF AG |
607000 |
97,800 |
22.07. / 17:35 |
-0,150 |
-0,15% |
0,000 |
0,000 |
97,950 |
121.156,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
57,140 |
22.07. / 17:35 |
+0,760 |
+1,35% |
0,000 |
0,000 |
56,380 |
199.544,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
17,070 |
22.07. / 17:35 |
+0,390 |
+2,34% |
0,000 |
0,000 |
16,680 |
5,48 Mio. |
|
|
INNOGY SE INH. O.N. |
A2AADD |
43,230 |
22.07. / 17:35 |
-0,020 |
-0,05% |
0,000 |
0,000 |
43,250 |
111.253,00 |
|
|
ISRA VISION O.N. |
548810 |
40,880 |
22.07. / 17:35 |
+1,780 |
+4,55% |
0,000 |
0,000 |
39,100 |
107.572,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
24,850 |
22.07. / 17:35 |
+0,500 |
+2,05% |
0,000 |
0,000 |
24,350 |
157.270,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
15,040 |
22.07. / 17:35 |
-0,105 |
-0,69% |
0,000 |
0,000 |
15,145 |
1,17 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
51,960 |
22.07. / 13:03 |
+1,140 |
+2,24% |
51,780 |
52,060 |
50,820 |
87,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
93,500 |
22.07. / 17:35 |
+0,210 |
+0,23% |
0,000 |
0,000 |
93,290 |
101.591,00 |
|
|
LANXESS AG |
547040 |
55,260 |
22.07. / 17:35 |
+0,140 |
+0,25% |
0,000 |
0,000 |
55,120 |
187.238,00 |
|
|
LEG IMMOBILIEN AG NA O.N. |
LEG111 |
104,650 |
22.07. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
104,650 |
99.509,00 |
|
|
LINDE PLC EO 0,001 |
A2DSYC |
181,300 |
22.07. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
181,300 |
430.858,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
15,235 |
22.07. / 17:35 |
+0,180 |
+1,20% |
0,000 |
0,000 |
15,055 |
3,07 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
94,440 |
22.07. / 17:35 |
+1,020 |
+1,09% |
0,000 |
0,000 |
93,420 |
297.891,00 |
|
|
METRO AG ST O.N. |
BFB001 |
15,570 |
22.07. / 17:35 |
-0,150 |
-0,95% |
0,000 |
0,000 |
15,720 |
764.043,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
101,100 |
22.07. / 17:35 |
+0,400 |
+0,40% |
0,000 |
0,000 |
100,700 |
211.179,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
220,300 |
22.07. / 17:35 |
-1,000 |
-0,45% |
0,000 |
0,000 |
221,300 |
88.578,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
223,400 |
22.07. / 17:35 |
-2,400 |
-1,06% |
0,000 |
0,000 |
225,800 |
503.075,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
53,800 |
22.07. / 17:35 |
+0,450 |
+0,84% |
0,000 |
0,000 |
53,350 |
122.710,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,100 |
22.07. / 17:35 |
-0,550 |
-4,35% |
0,000 |
0,000 |
12,650 |
963.573,00 |
|
|
NORMA GROUP SE NA O.N. |
A1H8BV |
30,560 |
22.07. / 17:35 |
-0,460 |
-1,48% |
0,000 |
0,000 |
31,020 |
241.312,00 |
|
|
OSRAM LICHT AG NA O.N. |
LED400 |
32,930 |
22.07. / 17:35 |
+0,170 |
+0,52% |
0,000 |
0,000 |
32,760 |
652.586,00 |
|
|
PFEIFFER VACUUM TECH.O.N. |
691660 |
121,500 |
22.07. / 17:35 |
-0,700 |
-0,57% |
0,000 |
0,000 |
122,200 |
27.726,00 |
|
|
PROSIEBENSAT.1 NA O.N. |
PSM777 |
11,995 |
22.07. / 17:35 |
-0,210 |
-1,72% |
0,000 |
0,000 |
12,205 |
1,98 Mio. |
|
|
PUMA SE |
696960 |
60,600 |
22.07. / 17:35 |
+0,500 |
+0,83% |
0,000 |
0,000 |
60,100 |
224.230,00 |
|
|
QIAGEN NV EO -,01 |
A2DKCH |
35,530 |
22.07. / 17:35 |
+0,210 |
+0,59% |
0,000 |
0,000 |
35,320 |
242.021,00 |
|
|
RHEINMETALL AG |
703000 |
103,050 |
22.07. / 17:35 |
+1,500 |
+1,48% |
0,000 |
0,000 |
101,550 |
119.295,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RIB SOFTWARE SE NA EO 1 |
A0Z2XN |
17,190 |
22.07. / 17:35 |
+0,080 |
+0,47% |
0,000 |
0,000 |
17,110 |
97.485,00 |
|
|
ROCKET INTERNET SE |
A12UKK |
25,220 |
22.07. / 18:01 |
+0,420 |
+1,69% |
25,060 |
25,240 |
24,800 |
480,00 |
|
|
RTL GROUP |
861149 |
44,540 |
22.07. / 17:33 |
-0,660 |
-1,46% |
44,220 |
44,600 |
45,200 |
638,00 |
|
|
RWE AG ST O.N. |
703712 |
24,260 |
22.07. / 17:35 |
+0,330 |
+1,38% |
0,000 |
0,000 |
23,930 |
3,82 Mio. |
|
|
S+T AG (Z.REG.MK.Z.)O.N. |
A0X9EJ |
19,860 |
22.07. / 17:35 |
+0,550 |
+2,85% |
0,000 |
0,000 |
19,310 |
102.162,00 |
|
|
SAP SE O.N. |
716460 |
111,240 |
22.07. / 17:35 |
-0,760 |
-0,68% |
0,000 |
0,000 |
112,000 |
2,08 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
192,300 |
22.07. / 17:35 |
+1,000 |
+0,52% |
0,000 |
0,000 |
191,300 |
53.856,00 |
|
|
SCOUT24 AG NA O.N. |
A12DM8 |
50,000 |
22.07. / 17:35 |
+0,200 |
+0,40% |
0,000 |
0,000 |
49,800 |
363.985,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
99,500 |
22.07. / 17:35 |
-0,040 |
-0,04% |
0,000 |
0,000 |
99,540 |
1,30 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
36,090 |
22.07. / 17:35 |
+0,290 |
+0,81% |
0,000 |
0,000 |
35,800 |
334.067,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SILTRONIC AG NA O.N. |
WAF300 |
68,160 |
22.07. / 17:35 |
+1,560 |
+2,34% |
0,000 |
0,000 |
66,600 |
150.777,00 |
|
|
SOFTWARE AG NA O.N. |
A2GS40 |
26,690 |
22.07. / 17:35 |
+0,930 |
+3,61% |
0,000 |
0,000 |
25,760 |
495.538,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
81,900 |
22.07. / 17:35 |
-0,460 |
-0,56% |
0,000 |
0,000 |
82,360 |
325.693,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
21,260 |
22.07. / 17:35 |
+0,020 |
+0,09% |
0,000 |
0,000 |
21,240 |
365.307,00 |
|
|
TELEFONICA DTLD HLDG NA |
A1J5RX |
2,215 |
22.07. / 17:35 |
-0,012 |
-0,54% |
0,000 |
0,000 |
2,227 |
6,16 Mio. |
|
|
THYSSENKRUPP AG O.N. |
750000 |
11,270 |
22.07. / 17:35 |
-0,055 |
-0,49% |
0,000 |
0,000 |
11,325 |
3,91 Mio. |
|
|
UNIPER SE NA O.N. |
UNSE01 |
27,760 |
22.07. / 14:10 |
-0,130 |
-0,47% |
27,850 |
27,940 |
27,890 |
975,00 |
|
|
UTD.INTERNET AG NA |
508903 |
25,850 |
22.07. / 17:35 |
-0,150 |
-0,58% |
0,000 |
0,000 |
26,000 |
403.683,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
151,400 |
22.07. / 17:35 |
-0,060 |
-0,04% |
0,000 |
0,000 |
151,460 |
577.673,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
44,260 |
22.07. / 17:35 |
+0,280 |
+0,64% |
0,000 |
0,000 |
43,980 |
1,21 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WIRECARD AG |
747206 |
150,750 |
22.07. / 17:35 |
+3,600 |
+2,45% |
0,000 |
0,000 |
147,150 |
1,23 Mio. |
|
|
XING SE NA O.N. |
XNG888 |
349,500 |
22.07. / 17:35 |
-0,500 |
-0,14% |
0,000 |
0,000 |
350,000 |
5.567,00 |
|
|
ZALANDO SE |
ZAL111 |
41,160 |
22.07. / 15:26 |
+0,190 |
+0,46% |
40,780 |
40,870 |
40,970 |
169,00 |
|
