| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
6.911,88 |
21.09. |
+45,25 |
+0,66% |
- |
- |
6.911,88 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.302,51 |
21.09. |
+21,64 |
+0,66% |
- |
- |
3.302,51 |
-- |
|
|
1+1 DRILLISCH AG O.N. |
554550 |
42,840 |
09:00 |
±0,000 |
±0,00% |
42,840 |
42,980 |
42,840 |
2.863,00 |
|
|
AAREAL BANK |
540811 |
37,070 |
09:00 |
+0,040 |
+0,11% |
37,010 |
37,090 |
37,030 |
2.087,00 |
|
|
ADIDAS |
A1EWWW |
210,000 |
09:00 |
-0,900 |
-0,43% |
209,700 |
210,000 |
210,900 |
5.828,00 |
 |
|
AIRBUS GROUP |
938914 |
107,000 |
09:00 |
+0,280 |
+0,26% |
106,300 |
107,000 |
106,720 |
280,00 |
|
|
AIXTRON |
A0WMPJ |
9,780 |
09:00 |
+0,032 |
+0,33% |
9,764 |
9,788 |
9,748 |
11.916,00 |
|
|
ALLIANZ |
840400 |
191,520 |
09:00 |
-1,260 |
-0,65% |
191,380 |
191,580 |
192,780 |
21.748,00 |
|
|
ALSTRIA |
A0LD2U |
12,710 |
21.09. / 17:35 |
-0,270 |
-2,08% |
0,000 |
0,000 |
12,710 |
2,10 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
7,845 |
08:05 |
+0,025 |
+0,32% |
0,000 |
0,000 |
7,820 |
3.425,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS |
676650 |
59,500 |
09:00 |
-0,480 |
-0,80% |
59,560 |
59,900 |
59,980 |
1.927,00 |
|
|
AXEL SPRINGER |
550135 |
58,200 |
09:00 |
±0,000 |
±0,00% |
58,050 |
58,200 |
58,200 |
598,00 |
|
|
BASF |
BASF11 |
81,310 |
09:00 |
-0,320 |
-0,39% |
81,280 |
81,330 |
81,630 |
31.285,00 |
|
|
BAYER |
BAY001 |
76,970 |
09:00 |
+0,450 |
+0,59% |
76,930 |
77,000 |
76,520 |
73.644,00 |
|
|
BECHTLE |
515870 |
87,250 |
09:00 |
+0,250 |
+0,29% |
87,200 |
87,500 |
87,000 |
973,00 |
|
|
BEIERSDORF |
520000 |
98,600 |
21.09. / 17:35 |
+1,300 |
+1,34% |
0,000 |
0,000 |
98,600 |
629.994,00 |
|
|
BMW ST |
519000 |
85,240 |
09:00 |
-0,530 |
-0,62% |
85,130 |
85,250 |
85,770 |
11.677,00 |
|
|
BRENNTAG AG NA O.N. |
A1DAHH |
54,400 |
21.09. / 17:35 |
+0,180 |
+0,33% |
0,000 |
0,000 |
54,400 |
1,02 Mio. |
|
|
CANCOM SE O.N. |
541910 |
39,860 |
09:00 |
+0,320 |
+0,81% |
39,900 |
40,140 |
39,540 |
1.161,00 |
|
|
CARL-ZEISS MEDITEC |
531370 |
74,450 |
09:00 |
-0,150 |
-0,20% |
74,400 |
74,500 |
74,600 |
6.302,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK |
CBK100 |
9,602 |
21.09. / 17:35 |
+0,122 |
+1,29% |
0,000 |
0,000 |
9,602 |
32,20 Mio. |
|
|
COMPUGROUP MED.SE O.N. |
543730 |
49,760 |
21.09. / 17:35 |
-0,540 |
-1,07% |
0,000 |
0,000 |
49,760 |
211.415,00 |
|
|
CONTINENTAL |
543900 |
158,750 |
09:00 |
-0,350 |
-0,22% |
158,700 |
158,850 |
159,100 |
3.521,00 |
|
|
COVESTRO AG O.N. |
606214 |
72,420 |
21.09. / 17:35 |
-0,820 |
-1,12% |
0,000 |
0,000 |
72,420 |
1,82 Mio. |
|
|
CTS EVENTIM |
547030 |
37,360 |
09:00 |
+0,060 |
+0,16% |
37,200 |
37,340 |
37,300 |
499,00 |
|
|
DAIMLER |
710000 |
57,420 |
09:00 |
-0,190 |
-0,33% |
57,370 |
57,420 |
57,610 |
41.998,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
42,820 |
09:00 |
-0,280 |
-0,65% |
42,580 |
42,820 |
43,100 |
237,00 |
|
|
DIALOG SEMIC. |
927200 |
19,050 |
09:00 |
-0,035 |
-0,18% |
19,060 |
19,100 |
19,085 |
4.690,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
62,350 |
09:00 |
+0,500 |
+0,81% |
62,100 |
62,900 |
61,850 |
97,00 |
|
|
DT. BANK |
514000 |
10,536 |
21.09. / 17:35 |
+0,166 |
+1,60% |
0,000 |
0,000 |
10,536 |
111,01 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT. BÖRSE |
581005 |
115,350 |
21.09. / 17:35 |
-0,200 |
-0,17% |
0,000 |
0,000 |
115,350 |
1,56 Mio. |
|
|
DT. EUROSHOP |
748020 |
28,600 |
09:00 |
+0,160 |
+0,56% |
28,560 |
28,760 |
28,440 |
224,00 |
|
|
DT. PFANDBRIEFBK AG |
801900 |
13,060 |
21.09. / 17:35 |
+0,170 |
+1,32% |
0,000 |
0,000 |
13,060 |
817.328,00 |
|
|
DT. POST |
555200 |
31,600 |
21.09. / 17:35 |
-0,140 |
-0,44% |
0,000 |
0,000 |
31,600 |
7,36 Mio. |
|
|
DT. TELEKOM |
555750 |
13,900 |
21.09. / 17:35 |
+0,060 |
+0,43% |
0,000 |
0,000 |
13,900 |
29,73 Mio. |
|
|
DT. WOHNEN |
A0HN5C |
42,270 |
08:08 |
+0,210 |
+0,50% |
41,920 |
42,060 |
42,060 |
100,00 |
|
|
DÜRR |
556520 |
40,790 |
09:00 |
-0,210 |
-0,51% |
40,540 |
40,780 |
41,000 |
2.641,00 |
|
|
E.ON |
ENAG99 |
8,974 |
09:00 |
-0,018 |
-0,20% |
8,973 |
8,982 |
8,992 |
180.809,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
32,510 |
09:00 |
-0,150 |
-0,46% |
32,460 |
32,510 |
32,660 |
8.098,00 |
|
|
EVOTEC AG O.N. |
566480 |
18,535 |
09:00 |
-0,180 |
-0,96% |
18,230 |
18,235 |
18,715 |
79.199,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FIELMANN |
577220 |
53,950 |
21.09. / 17:35 |
-1,000 |
-1,82% |
0,000 |
0,000 |
53,950 |
197.397,00 |
|
|
FMC |
578580 |
86,440 |
09:00 |
-0,480 |
-0,55% |
86,440 |
86,500 |
86,920 |
7.660,00 |
|
|
FRAPORT |
577330 |
75,880 |
21.09. / 17:35 |
+0,780 |
+1,04% |
0,000 |
0,000 |
75,880 |
416.237,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
21,170 |
09:00 |
+0,070 |
+0,33% |
21,150 |
21,190 |
21,100 |
4.138,00 |
|
|
FRESENIUS |
578560 |
62,400 |
21.09. / 17:35 |
+0,360 |
+0,58% |
0,000 |
0,000 |
62,400 |
2,75 Mio. |
|
|
FUCHS PETRO. VZ |
579043 |
48,400 |
09:00 |
-0,100 |
-0,21% |
48,420 |
48,560 |
48,500 |
774,00 |
|
|
GEA GROUP |
660200 |
33,130 |
09:00 |
+0,130 |
+0,39% |
32,970 |
33,070 |
33,000 |
2.478,00 |
|
|
GERRESHEIMER |
A0LD6E |
70,500 |
09:00 |
-0,700 |
-0,98% |
70,350 |
70,500 |
71,200 |
5.360,00 |
|
|
GRAND CITY PROPERT.EO-,10 |
A1JXCV |
22,100 |
08:02 |
-0,400 |
-1,78% |
0,000 |
0,000 |
22,500 |
895,00 |
|
|
HANNO. RÜCK |
840221 |
120,100 |
09:00 |
-0,200 |
-0,17% |
120,000 |
120,200 |
120,300 |
1.994,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEID. CEMENT |
604700 |
68,900 |
09:00 |
-0,420 |
-0,61% |
68,900 |
69,000 |
69,320 |
5.826,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
51,400 |
09:00 |
±0,000 |
±0,00% |
51,150 |
51,450 |
51,400 |
478,00 |
|
|
Henkel VZ |
604843 |
104,300 |
09:00 |
-0,050 |
-0,05% |
104,150 |
104,300 |
104,350 |
4.439,00 |
|
|
HOCHTIEF |
607000 |
142,900 |
09:00 |
±0,000 |
±0,00% |
142,900 |
143,500 |
142,900 |
197,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
66,040 |
21.09. / 17:35 |
-1,320 |
-1,96% |
0,000 |
0,000 |
66,040 |
1,29 Mio. |
|
|
INFINEON |
623100 |
19,915 |
09:00 |
-0,185 |
-0,92% |
19,880 |
19,905 |
20,100 |
116.873,00 |
|
|
INNOGY SE INH. O.N. |
A2AADD |
38,360 |
09:00 |
-0,040 |
-0,10% |
38,350 |
38,390 |
38,400 |
1.485,00 |
|
|
ISRA VISION O.N. |
548810 |
45,200 |
09:00 |
+0,200 |
+0,44% |
45,100 |
45,300 |
45,000 |
943,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
31,960 |
21.09. / 17:35 |
-0,220 |
-0,68% |
0,000 |
0,000 |
31,960 |
499.134,00 |
|
|
K+S |
KSAG88 |
18,940 |
09:00 |
-0,035 |
-0,18% |
18,940 |
18,955 |
18,975 |
4.884,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
56,680 |
08:01 |
+0,080 |
+0,14% |
0,000 |
0,000 |
56,600 |
410,00 |
|
|
LANXESS |
547040 |
66,640 |
09:00 |
-0,400 |
-0,60% |
66,580 |
66,780 |
67,040 |
1.408,00 |
|
|
LEG IMMOBILIEN AG NA O.N. |
LEG111 |
102,050 |
09:00 |
-0,450 |
-0,44% |
101,900 |
102,100 |
102,500 |
120,00 |
|
|
LINDE AG O.N. Z.UMT. |
A2E4L7 |
210,000 |
09:00 |
-2,200 |
-1,04% |
209,900 |
210,400 |
212,200 |
3.684,00 |
|
|
LUFTHANSA |
823212 |
23,090 |
09:00 |
-0,160 |
-0,69% |
23,090 |
23,100 |
23,250 |
45.459,00 |
|
|
MERCK |
659990 |
87,200 |
09:00 |
+0,040 |
+0,05% |
87,100 |
87,180 |
87,160 |
3.681,00 |
|
|
METRO AG ST O.N. |
BFB001 |
14,000 |
09:00 |
-0,005 |
-0,04% |
13,940 |
13,990 |
14,005 |
2.385,00 |
|
|
MORPHOSYS |
663200 |
92,400 |
09:00 |
-0,200 |
-0,22% |
92,300 |
92,550 |
92,600 |
2.324,00 |
|
|
MTU AERO |
A0D9PT |
191,800 |
21.09. / 17:35 |
-0,200 |
-0,10% |
0,000 |
0,000 |
191,800 |
309.737,00 |
|
|
MÜNCH. RÜCK |
843002 |
189,100 |
09:00 |
-0,450 |
-0,24% |
189,000 |
189,200 |
189,550 |
5.054,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
124,300 |
21.09. / 17:35 |
-3,200 |
-2,51% |
0,000 |
0,000 |
124,300 |
571.350,00 |
|
|
NORDEX |
A0D655 |
9,188 |
09:00 |
+0,002 |
+0,02% |
9,150 |
9,194 |
9,186 |
1.658,00 |
|
|
NORMA GROUP SE NA O.N. |
A1H8BV |
57,500 |
21.09. / 17:35 |
-0,150 |
-0,26% |
0,000 |
0,000 |
57,500 |
189.380,00 |
|
|
OSRAM LICHT AG NA O.N. |
LED400 |
38,290 |
09:00 |
-0,030 |
-0,08% |
38,200 |
38,300 |
38,320 |
1.207,00 |
|
|
PFEIFFER VAC. |
691660 |
129,500 |
09:00 |
+0,400 |
+0,31% |
129,700 |
130,600 |
129,100 |
25,00 |
|
|
PROSIEBENSAT.1 |
PSM777 |
21,780 |
09:00 |
+0,020 |
+0,09% |
21,740 |
21,780 |
21,760 |
4.862,00 |
|
|
PUMA |
696960 |
416,500 |
09:00 |
-1,000 |
-0,24% |
416,000 |
416,500 |
417,500 |
208,00 |
|
|
QIAGEN NV EO -,01 |
A2DKCH |
31,830 |
09:00 |
-0,070 |
-0,22% |
31,830 |
31,880 |
31,900 |
1.858,00 |
|
|
RHEINMETALL |
703000 |
91,600 |
09:00 |
-0,100 |
-0,11% |
91,600 |
91,780 |
91,700 |
801,00 |
|
|
RIB SOFTWARE SE NA EO 1 |
A0Z2XN |
19,020 |
09:00 |
+0,070 |
+0,37% |
19,000 |
19,080 |
18,950 |
406,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ROCKET INTERNET SE |
A12UKK |
27,120 |
08:00 |
-0,120 |
-0,44% |
0,000 |
0,000 |
27,240 |
30,00 |
|
|
RTL GROUP |
861149 |
62,450 |
09:00 |
-0,100 |
-0,16% |
62,500 |
62,650 |
62,550 |
750,00 |
|
|
RWE ST |
703712 |
21,280 |
09:00 |
-0,060 |
-0,28% |
21,280 |
21,300 |
21,340 |
36.751,00 |
|
|
S+T AG (Z.REG.MK.Z.)O.N. |
A0X9EJ |
25,240 |
09:00 |
-0,020 |
-0,08% |
25,140 |
25,260 |
25,260 |
779,00 |
|
|
SALZGITTER |
620200 |
41,430 |
09:00 |
-0,740 |
-1,75% |
41,540 |
41,920 |
42,170 |
244,00 |
|
|
SAP |
716460 |
104,100 |
21.09. / 17:35 |
+2,460 |
+2,42% |
0,000 |
0,000 |
104,100 |
7,41 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
141,300 |
09:00 |
-0,500 |
-0,35% |
141,500 |
142,300 |
141,800 |
173,00 |
|
|
SCHAEFFLER AG INH. VZO |
SHA015 |
11,505 |
09:00 |
-0,105 |
-0,90% |
11,500 |
11,510 |
11,610 |
4.851,00 |
|
|
SCOUT24 AG NA O.N. |
A12DM8 |
41,280 |
21.09. / 17:35 |
-0,320 |
-0,77% |
0,000 |
0,000 |
41,280 |
1,40 Mio. |
|
|
SIEMENS |
723610 |
110,340 |
09:00 |
+0,100 |
+0,09% |
110,340 |
110,420 |
110,240 |
38.223,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
37,850 |
09:00 |
+0,005 |
+0,01% |
37,850 |
37,895 |
37,845 |
2.592,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
109,500 |
21.09. / 17:35 |
-1,750 |
-1,57% |
0,000 |
0,000 |
109,500 |
438.190,00 |
|
|
SOFTWARE AG NA O.N. |
A2GS40 |
40,020 |
09:00 |
+0,270 |
+0,68% |
39,760 |
40,090 |
39,750 |
889,00 |
|
|
SYMRISE |
SYM999 |
77,640 |
21.09. / 17:35 |
-0,900 |
-1,15% |
0,000 |
0,000 |
77,640 |
767.237,00 |
|
|
TAG IMMOBILIEN |
830350 |
20,520 |
21.09. / 17:35 |
-0,120 |
-0,58% |
0,000 |
0,000 |
20,520 |
1,07 Mio. |
|
|
TELEFONICA DTLD HLDG NA |
A1J5RX |
3,543 |
09:00 |
-0,002 |
-0,06% |
3,534 |
3,559 |
3,545 |
18.681,00 |
|
|
THYSSENKRUPP |
750000 |
20,370 |
09:00 |
-0,090 |
-0,44% |
20,380 |
20,410 |
20,460 |
20.850,00 |
|
|
UNIPER SE NA O.N. |
UNSE01 |
26,210 |
08:55 |
-0,070 |
-0,27% |
0,000 |
0,000 |
26,280 |
590,00 |
|
|
UTD.INTERNET |
508903 |
41,150 |
09:00 |
+0,070 |
+0,17% |
41,110 |
41,300 |
41,080 |
2.430,00 |
|
|
VOLKSWAGEN VZ |
766403 |
152,380 |
09:00 |
-2,000 |
-1,30% |
152,360 |
152,600 |
154,380 |
18.077,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VONOVIA |
A1ML7J |
41,800 |
09:00 |
+0,030 |
+0,07% |
41,800 |
41,870 |
41,770 |
16.489,00 |
|
|
WACKER CHEM. |
WCH888 |
118,100 |
09:00 |
-0,350 |
-0,30% |
118,100 |
118,700 |
118,450 |
84,00 |
|
|
WIRECARD |
747206 |
178,300 |
09:00 |
±0,000 |
±0,00% |
178,000 |
178,300 |
178,300 |
15.291,00 |
|
|
XING SE NA O.N. |
XNG888 |
313,500 |
09:00 |
±0,000 |
±0,00% |
314,000 |
315,500 |
313,500 |
67,00 |
|
|
ZALANDO SE |
ZAL111 |
35,000 |
08:58 |
-0,140 |
-0,40% |
0,000 |
0,000 |
35,140 |
1.854,00 |
|
