| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
6.041,74 |
17.01. |
-9,13 |
-0,15% |
- |
- |
6.050,87 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
2.886,16 |
17.01. |
-4,36 |
-0,15% |
- |
- |
2.890,52 |
-- |
|
|
1+1 DRILLISCH AG O.N. |
554550 |
38,000 |
17.01. / 17:35 |
+0,060 |
+0,16% |
0,000 |
0,000 |
37,940 |
260.726,00 |
 |
|
AAREAL BANK |
540811 |
27,960 |
17.01. / 17:35 |
-0,210 |
-0,75% |
0,000 |
0,000 |
28,170 |
223.448,00 |
|
|
ADIDAS |
A1EWWW |
200,000 |
17.01. / 17:35 |
+1,900 |
+0,96% |
0,000 |
0,000 |
198,100 |
583.021,00 |
|
|
AIRBUS GROUP |
938914 |
91,720 |
17.01. / 17:35 |
-0,790 |
-0,85% |
0,000 |
0,000 |
92,510 |
48.507,00 |
|
|
AIXTRON |
A0WMPJ |
8,200 |
17.01. / 17:35 |
-0,372 |
-4,34% |
8,190 |
8,206 |
8,572 |
1,09 Mio. |
|
|
ALLIANZ |
840400 |
180,240 |
17.01. / 17:35 |
-0,160 |
-0,09% |
0,000 |
0,000 |
180,400 |
940.118,00 |
|
|
ALSTRIA |
A0LD2U |
12,880 |
17.01. / 17:35 |
-0,050 |
-0,39% |
0,000 |
0,000 |
12,930 |
512.147,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
7,410 |
17.01. / 14:39 |
-0,020 |
-0,27% |
7,395 |
7,445 |
7,430 |
3.365,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS |
676650 |
45,210 |
17.01. / 17:35 |
-0,460 |
-1,01% |
0,000 |
0,000 |
45,670 |
153.247,00 |
|
|
AXEL SPRINGER |
550135 |
49,660 |
17.01. / 17:35 |
-0,840 |
-1,66% |
0,000 |
0,000 |
50,500 |
150.530,00 |
|
|
BASF |
BASF11 |
63,000 |
17.01. / 17:35 |
+0,130 |
+0,21% |
0,000 |
0,000 |
62,870 |
2,08 Mio. |
|
|
BAYER |
BAY001 |
64,160 |
17.01. / 17:35 |
-0,920 |
-1,41% |
64,230 |
64,260 |
65,080 |
2,02 Mio. |
|
|
BECHTLE |
515870 |
67,250 |
17.01. / 17:35 |
-0,500 |
-0,74% |
0,000 |
0,000 |
67,750 |
43.517,00 |
|
|
BEIERSDORF |
520000 |
88,100 |
17.01. / 17:35 |
-0,240 |
-0,27% |
0,000 |
0,000 |
88,340 |
697.182,00 |
|
|
BMW ST |
519000 |
71,260 |
17.01. / 17:35 |
-0,270 |
-0,38% |
0,000 |
0,000 |
71,530 |
1,32 Mio. |
|
|
BRENNTAG AG NA O.N. |
A1DAHH |
39,890 |
17.01. / 17:35 |
+0,030 |
+0,08% |
0,000 |
0,000 |
39,860 |
439.462,00 |
|
|
CANCOM SE O.N. |
541910 |
29,820 |
17.01. / 17:35 |
-0,500 |
-1,65% |
0,000 |
0,000 |
30,320 |
68.141,00 |
|
|
CARL-ZEISS MEDITEC |
531370 |
74,700 |
17.01. / 17:35 |
-0,200 |
-0,27% |
0,000 |
0,000 |
74,900 |
141.334,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK |
CBK100 |
6,424 |
17.01. / 17:35 |
-0,225 |
-3,38% |
6,409 |
6,411 |
6,649 |
8,93 Mio. |
|
|
COMPUGROUP MED.SE O.N. |
543730 |
42,520 |
17.01. / 17:35 |
+0,100 |
+0,24% |
42,540 |
42,580 |
42,420 |
25.101,00 |
|
|
CONTINENTAL |
543900 |
128,750 |
17.01. / 17:35 |
-1,100 |
-0,85% |
0,000 |
0,000 |
129,850 |
601.589,00 |
|
|
COVESTRO AG O.N. |
606214 |
46,600 |
17.01. / 17:35 |
+0,350 |
+0,76% |
0,000 |
0,000 |
46,250 |
1,34 Mio. |
|
|
DAIMLER |
710000 |
48,935 |
17.01. / 17:35 |
-0,915 |
-1,84% |
0,000 |
0,000 |
49,850 |
3,41 Mio. |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
32,960 |
17.01. / 17:35 |
+0,180 |
+0,55% |
0,000 |
0,000 |
32,780 |
212.389,00 |
|
|
DIALOG SEMIC. |
927200 |
22,800 |
17.01. / 17:35 |
+0,380 |
+1,69% |
22,750 |
22,760 |
22,420 |
341.596,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
50,050 |
17.01. / 17:35 |
-1,450 |
-2,82% |
0,000 |
0,000 |
51,500 |
9.133,00 |
|
|
DT. BANK |
514000 |
7,782 |
17.01. / 17:35 |
-0,332 |
-4,09% |
0,000 |
0,000 |
8,114 |
21,95 Mio. |
|
|
DT. BÖRSE |
581005 |
112,900 |
17.01. / 17:35 |
+1,050 |
+0,94% |
0,000 |
0,000 |
111,850 |
631.658,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT. EUROSHOP |
748020 |
25,760 |
17.01. / 17:35 |
-0,700 |
-2,65% |
25,660 |
25,720 |
26,460 |
219.309,00 |
|
|
DT. PFANDBRIEFBK AG |
801900 |
9,295 |
17.01. / 17:35 |
-0,070 |
-0,75% |
0,000 |
0,000 |
9,365 |
416.261,00 |
|
|
DT. POST |
555200 |
25,020 |
17.01. / 17:35 |
-0,010 |
-0,04% |
0,000 |
0,000 |
25,030 |
2,79 Mio. |
|
|
DT. TELEKOM |
555750 |
14,590 |
17.01. / 17:35 |
-0,085 |
-0,58% |
0,000 |
0,000 |
14,675 |
9,74 Mio. |
|
|
DT. WOHNEN |
A0HN5C |
41,480 |
17.01. / 16:29 |
+0,080 |
+0,19% |
41,140 |
41,550 |
41,400 |
22,00 |
|
|
DÜRR |
556520 |
34,190 |
17.01. / 17:35 |
-0,400 |
-1,16% |
0,000 |
0,000 |
34,590 |
138.822,00 |
|
|
E.ON |
ENAG99 |
9,045 |
17.01. / 17:35 |
+0,034 |
+0,38% |
0,000 |
0,000 |
9,011 |
7,11 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
22,980 |
17.01. / 17:35 |
+0,120 |
+0,52% |
0,000 |
0,000 |
22,860 |
918.138,00 |
|
|
EVOTEC AG O.N. |
566480 |
19,500 |
17.01. / 17:35 |
-0,165 |
-0,84% |
19,460 |
19,475 |
19,665 |
832.407,00 |
|
|
FIELMANN |
577220 |
55,800 |
17.01. / 17:35 |
-0,050 |
-0,09% |
0,000 |
0,000 |
55,850 |
51.807,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FMC |
578580 |
61,200 |
17.01. / 17:35 |
+0,400 |
+0,66% |
0,000 |
0,000 |
60,800 |
846.676,00 |
|
|
FRAPORT |
577330 |
62,580 |
17.01. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
62,580 |
180.426,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
16,940 |
17.01. / 17:35 |
+0,185 |
+1,10% |
0,000 |
0,000 |
16,755 |
496.348,00 |
|
|
FRESENIUS |
578560 |
42,500 |
17.01. / 17:35 |
-0,440 |
-1,02% |
0,000 |
0,000 |
42,940 |
1,51 Mio. |
|
|
FUCHS PETRO. VZ |
579043 |
40,180 |
17.01. / 17:35 |
-0,520 |
-1,28% |
40,100 |
40,140 |
40,700 |
206.022,00 |
|
|
GEA GROUP |
660200 |
24,000 |
17.01. / 17:35 |
+1,050 |
+4,58% |
24,010 |
24,040 |
22,950 |
487.240,00 |
|
|
GERRESHEIMER |
A0LD6E |
59,850 |
17.01. / 17:35 |
-0,700 |
-1,16% |
0,000 |
0,000 |
60,550 |
72.005,00 |
|
|
GRAND CITY PROPERT.EO-,10 |
A1JXCV |
19,920 |
17.01. / 10:07 |
+0,060 |
+0,30% |
19,890 |
20,020 |
19,860 |
64,00 |
|
|
HANNO. RÜCK |
840221 |
123,700 |
17.01. / 17:35 |
+0,200 |
+0,16% |
0,000 |
0,000 |
123,500 |
134.654,00 |
|
|
HEID. CEMENT |
604700 |
58,800 |
17.01. / 17:35 |
+0,240 |
+0,41% |
0,000 |
0,000 |
58,560 |
609.646,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
39,460 |
17.01. / 17:35 |
-0,380 |
-0,95% |
0,000 |
0,000 |
39,840 |
109.365,00 |
|
|
Henkel VZ |
604843 |
96,160 |
17.01. / 17:35 |
+1,960 |
+2,08% |
0,000 |
0,000 |
94,200 |
1,14 Mio. |
|
|
HOCHTIEF |
607000 |
121,500 |
17.01. / 17:35 |
+0,400 |
+0,33% |
0,000 |
0,000 |
121,100 |
74.211,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
57,260 |
17.01. / 17:35 |
-0,020 |
-0,03% |
0,000 |
0,000 |
57,280 |
252.489,00 |
|
|
INFINEON |
623100 |
17,920 |
17.01. / 17:35 |
-0,410 |
-2,24% |
0,000 |
0,000 |
18,330 |
5,60 Mio. |
|
|
INNOGY SE INH. O.N. |
A2AADD |
40,500 |
17.01. / 17:35 |
+0,010 |
+0,02% |
0,000 |
0,000 |
40,490 |
107.580,00 |
|
|
ISRA VISION O.N. |
548810 |
26,700 |
17.01. / 17:35 |
-0,500 |
-1,84% |
26,600 |
26,700 |
27,200 |
56.363,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,720 |
17.01. / 17:35 |
+0,280 |
+1,06% |
0,000 |
0,000 |
26,440 |
96.584,00 |
|
|
K+S |
KSAG88 |
16,575 |
17.01. / 17:35 |
-0,075 |
-0,45% |
0,000 |
0,000 |
16,650 |
743.852,00 |
|
|
KION GROUP AG |
KGX888 |
44,510 |
17.01. / 08:09 |
-0,140 |
-0,31% |
45,880 |
46,170 |
44,650 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS |
547040 |
46,770 |
17.01. / 17:35 |
-0,420 |
-0,89% |
0,000 |
0,000 |
47,190 |
468.986,00 |
|
|
LEG IMMOBILIEN AG NA O.N. |
LEG111 |
96,220 |
17.01. / 17:35 |
-0,360 |
-0,37% |
0,000 |
0,000 |
96,580 |
162.740,00 |
|
|
LINDE PLC EO 0,001 |
A2DSYC |
138,200 |
17.01. / 17:35 |
+0,050 |
+0,04% |
0,000 |
0,000 |
138,150 |
672.106,00 |
|
|
LUFTHANSA |
823212 |
20,530 |
17.01. / 17:35 |
+0,110 |
+0,54% |
0,000 |
0,000 |
20,420 |
2,95 Mio. |
|
|
MERCK |
659990 |
90,000 |
17.01. / 17:35 |
-0,600 |
-0,66% |
0,000 |
0,000 |
90,600 |
429.784,00 |
|
|
METRO AG ST O.N. |
BFB001 |
14,400 |
17.01. / 17:35 |
+0,890 |
+6,59% |
14,425 |
14,440 |
13,510 |
2,04 Mio. |
|
|
MORPHOSYS |
663200 |
102,300 |
17.01. / 17:35 |
-1,500 |
-1,45% |
0,000 |
0,000 |
103,800 |
128.816,00 |
|
|
MTU AERO |
A0D9PT |
178,500 |
17.01. / 17:35 |
-0,100 |
-0,06% |
178,500 |
178,600 |
178,600 |
117.428,00 |
|
|
MÜNCH. RÜCK |
843002 |
190,450 |
17.01. / 17:35 |
-1,000 |
-0,52% |
0,000 |
0,000 |
191,450 |
520.620,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
103,800 |
17.01. / 17:35 |
-0,300 |
-0,29% |
0,000 |
0,000 |
104,100 |
42.291,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX |
A0D655 |
8,696 |
17.01. / 17:35 |
+0,144 |
+1,68% |
0,000 |
0,000 |
8,552 |
582.078,00 |
|
|
NORMA GROUP SE NA O.N. |
A1H8BV |
47,700 |
17.01. / 17:35 |
+0,760 |
+1,62% |
47,700 |
47,800 |
46,940 |
26.306,00 |
|
|
OSRAM LICHT AG NA O.N. |
LED400 |
37,000 |
17.01. / 17:35 |
+0,360 |
+0,98% |
0,000 |
0,000 |
36,640 |
549.794,00 |
|
|
PFEIFFER VAC. |
691660 |
114,600 |
17.01. / 17:35 |
+0,300 |
+0,26% |
114,100 |
114,900 |
114,300 |
5.167,00 |
|
|
PROSIEBENSAT.1 |
PSM777 |
14,535 |
17.01. / 17:35 |
-0,775 |
-5,06% |
0,000 |
0,000 |
15,310 |
2,16 Mio. |
|
|
PUMA |
696960 |
461,500 |
17.01. / 17:35 |
+5,500 |
+1,21% |
0,000 |
0,000 |
456,000 |
35.749,00 |
|
|
QIAGEN NV EO -,01 |
A2DKCH |
31,990 |
17.01. / 17:35 |
-0,010 |
-0,03% |
0,000 |
0,000 |
32,000 |
455.924,00 |
|
|
RHEINMETALL |
703000 |
82,960 |
17.01. / 17:35 |
-0,700 |
-0,84% |
0,000 |
0,000 |
83,660 |
85.724,00 |
|
|
RIB SOFTWARE SE NA EO 1 |
A0Z2XN |
11,340 |
17.01. / 17:35 |
-0,200 |
-1,73% |
0,000 |
0,000 |
11,540 |
163.358,00 |
|
|
ROCKET INTERNET SE |
A12UKK |
21,180 |
17.01. / 15:15 |
±0,000 |
±0,00% |
21,100 |
21,240 |
21,180 |
1.336,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
45,720 |
17.01. / 18:23 |
-1,480 |
-3,14% |
45,460 |
45,820 |
47,200 |
3.706,00 |
|
|
RWE ST |
703712 |
19,880 |
17.01. / 17:35 |
+0,115 |
+0,58% |
0,000 |
0,000 |
19,765 |
3,13 Mio. |
|
|
S+T AG (Z.REG.MK.Z.)O.N. |
A0X9EJ |
17,470 |
17.01. / 17:35 |
-0,320 |
-1,80% |
0,000 |
0,000 |
17,790 |
116.647,00 |
|
|
SALZGITTER |
620200 |
27,060 |
17.01. / 17:35 |
-0,350 |
-1,28% |
0,000 |
0,000 |
27,410 |
112.568,00 |
|
|
SAP |
716460 |
90,480 |
17.01. / 17:35 |
+1,010 |
+1,13% |
0,000 |
0,000 |
89,470 |
2,06 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
112,200 |
17.01. / 17:35 |
-1,900 |
-1,67% |
0,000 |
0,000 |
114,100 |
55.101,00 |
|
|
SCHAEFFLER AG INH. VZO |
SHA015 |
7,500 |
17.01. / 17:35 |
-0,066 |
-0,87% |
0,000 |
0,000 |
7,566 |
913.338,00 |
|
|
SCOUT24 AG NA O.N. |
A12DM8 |
39,240 |
17.01. / 17:35 |
+0,660 |
+1,71% |
0,000 |
0,000 |
38,580 |
203.768,00 |
|
|
SIEMENS |
723610 |
97,900 |
17.01. / 17:35 |
+0,310 |
+0,32% |
0,000 |
0,000 |
97,590 |
1,77 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
34,800 |
17.01. / 17:35 |
+0,180 |
+0,52% |
0,000 |
0,000 |
34,620 |
469.862,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SILTRONIC AG NA O.N. |
WAF300 |
76,360 |
17.01. / 17:35 |
-4,640 |
-5,73% |
0,000 |
0,000 |
81,000 |
532.685,00 |
|
|
SOFTWARE AG NA O.N. |
A2GS40 |
32,610 |
17.01. / 17:35 |
-0,050 |
-0,15% |
0,000 |
0,000 |
32,660 |
118.723,00 |
|
|
SYMRISE |
SYM999 |
71,340 |
17.01. / 17:35 |
+0,960 |
+1,36% |
0,000 |
0,000 |
70,380 |
374.356,00 |
|
|
TAG IMMOBILIEN |
830350 |
20,920 |
17.01. / 17:35 |
+0,020 |
+0,10% |
0,000 |
0,000 |
20,900 |
356.881,00 |
|
|
TELEFONICA DTLD HLDG NA |
A1J5RX |
3,070 |
17.01. / 17:35 |
+0,026 |
+0,85% |
0,000 |
0,000 |
3,044 |
3,68 Mio. |
|
|
THYSSENKRUPP |
750000 |
15,695 |
17.01. / 17:35 |
-0,165 |
-1,04% |
0,000 |
0,000 |
15,860 |
2,46 Mio. |
|
|
UNIPER SE NA O.N. |
UNSE01 |
24,280 |
17.01. / 15:22 |
+0,350 |
+1,46% |
24,120 |
24,310 |
23,930 |
130,00 |
|
|
UTD.INTERNET |
508903 |
35,790 |
17.01. / 17:35 |
+0,290 |
+0,82% |
35,810 |
35,850 |
35,500 |
353.592,00 |
|
|
VOLKSWAGEN VZ |
766403 |
142,900 |
17.01. / 17:35 |
-2,000 |
-1,38% |
0,000 |
0,000 |
144,900 |
926.635,00 |
|
|
VONOVIA |
A1ML7J |
41,590 |
17.01. / 17:35 |
+0,070 |
+0,17% |
0,000 |
0,000 |
41,520 |
1,01 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEM. |
WCH888 |
85,480 |
17.01. / 17:35 |
-1,460 |
-1,68% |
0,000 |
0,000 |
86,940 |
128.279,00 |
|
|
WIRECARD |
747206 |
143,000 |
17.01. / 17:35 |
+3,850 |
+2,77% |
0,000 |
0,000 |
139,150 |
935.752,00 |
|
|
XING SE NA O.N. |
XNG888 |
241,000 |
17.01. / 17:35 |
-3,500 |
-1,43% |
0,000 |
0,000 |
244,500 |
1.716,00 |
|
|
ZALANDO SE |
ZAL111 |
26,240 |
17.01. / 18:24 |
+0,220 |
+0,85% |
26,200 |
26,290 |
26,020 |
749,00 |
|
