| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
8.314,29 |
29.09. |
+43,90 |
+0,53% |
- |
- |
8.270,39 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.457,48 |
29.09. |
+18,26 |
+0,53% |
- |
- |
3.439,22 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
166,620 |
29.09. / 17:36 |
+9,760 |
+6,22% |
0,000 |
0,000 |
156,860 |
1,04 Mio. |
|
|
ADTRAN HOLDINGS INC. |
A3C7M6 |
8,036 |
29.09. / 17:35 |
+0,392 |
+5,13% |
0,000 |
0,000 |
7,644 |
20.973,00 |
|
|
AIRBUS SE |
938914 |
126,980 |
29.09. / 17:35 |
+0,220 |
+0,17% |
0,000 |
0,000 |
126,760 |
232.099,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
34,820 |
29.09. / 17:37 |
+0,250 |
+0,72% |
0,000 |
0,000 |
34,570 |
366.063,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
225,700 |
29.09. / 17:35 |
-2,850 |
-1,25% |
0,000 |
0,000 |
228,550 |
1,33 Mio. |
 |
|
ATOSS SOFTWARE AG |
510440 |
196,000 |
29.09. / 17:35 |
+2,200 |
+1,14% |
0,000 |
0,000 |
193,800 |
6.941,00 |
|
|
AURUBIS AG |
676650 |
70,140 |
29.09. / 17:35 |
+0,680 |
+0,98% |
0,000 |
0,000 |
69,460 |
98.292,00 |
|
|
BASF SE NA O.N. |
BASF11 |
42,950 |
29.09. / 17:35 |
+0,305 |
+0,72% |
0,000 |
0,000 |
42,645 |
2,00 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAYER AG NA O.N. |
BAY001 |
45,450 |
29.09. / 17:35 |
+0,100 |
+0,22% |
0,000 |
0,000 |
45,350 |
2,44 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
44,240 |
29.09. / 17:35 |
+0,330 |
+0,75% |
0,000 |
0,000 |
43,910 |
138.726,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
28,920 |
29.09. / 17:35 |
+0,780 |
+2,77% |
0,000 |
0,000 |
28,140 |
89.281,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
122,150 |
29.09. / 17:35 |
+0,900 |
+0,74% |
0,000 |
0,000 |
121,250 |
279.410,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
96,380 |
29.09. / 17:37 |
-0,770 |
-0,79% |
0,000 |
0,000 |
97,150 |
985.996,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
73,480 |
29.09. / 17:35 |
+0,280 |
+0,38% |
0,000 |
0,000 |
73,200 |
360.788,00 |
|
|
CANCOM SE O.N. |
541910 |
25,260 |
29.09. / 17:35 |
+0,520 |
+2,10% |
0,000 |
0,000 |
24,740 |
85.021,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
82,820 |
29.09. / 17:39 |
+1,520 |
+1,87% |
0,000 |
0,000 |
81,300 |
138.461,00 |
|
|
COMMERZBANK AG |
CBK100 |
10,790 |
29.09. / 17:39 |
+1,076 |
+11,08% |
0,000 |
0,000 |
9,714 |
37,22 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
37,080 |
29.09. / 17:35 |
+0,900 |
+2,49% |
0,000 |
0,000 |
36,180 |
50.859,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CONTINENTAL AG O.N. |
543900 |
66,760 |
29.09. / 17:38 |
-0,620 |
-0,92% |
0,000 |
0,000 |
67,380 |
406.922,00 |
|
|
COVESTRO AG O.N. |
606214 |
51,060 |
29.09. / 17:35 |
+0,020 |
+0,04% |
0,000 |
0,000 |
51,040 |
876.137,00 |
|
|
CTS EVENTIM KGAA |
547030 |
53,850 |
29.09. / 17:35 |
-0,050 |
-0,09% |
0,000 |
0,000 |
53,900 |
137.167,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
32,850 |
29.09. / 20:22 |
-0,470 |
-1,41% |
0,000 |
0,000 |
33,320 |
1.943,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,170 |
29.09. / 17:35 |
+0,515 |
+1,93% |
0,000 |
0,000 |
26,655 |
1,20 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZOI |
PAG911 |
89,000 |
29.09. / 17:35 |
+1,140 |
+1,30% |
0,000 |
0,000 |
87,860 |
463.788,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
10,450 |
29.09. / 17:38 |
+0,068 |
+0,65% |
0,000 |
0,000 |
10,382 |
12,01 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
163,700 |
29.09. / 17:35 |
-0,200 |
-0,12% |
0,000 |
0,000 |
163,900 |
458.491,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,535 |
29.09. / 17:35 |
+0,335 |
+0,88% |
0,000 |
0,000 |
38,200 |
2,47 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
19,868 |
29.09. / 17:40 |
+0,018 |
+0,09% |
0,000 |
0,000 |
19,850 |
7,47 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DUERR AG O.N. |
556520 |
25,700 |
29.09. / 17:35 |
+0,300 |
+1,18% |
0,000 |
0,000 |
25,400 |
142.127,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
11,200 |
29.09. / 17:35 |
+0,120 |
+1,08% |
0,000 |
0,000 |
11,080 |
10,26 Mio. |
|
|
ENCAVIS AG INH. O.N. |
609500 |
13,325 |
29.09. / 17:35 |
+0,410 |
+3,17% |
0,000 |
0,000 |
12,915 |
342.003,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
77,800 |
29.09. / 11:28 |
+0,300 |
+0,39% |
0,000 |
0,000 |
77,500 |
35,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
17,325 |
29.09. / 17:35 |
+0,125 |
+0,73% |
0,000 |
0,000 |
17,200 |
854.699,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
18,900 |
29.09. / 17:35 |
+0,435 |
+2,36% |
0,000 |
0,000 |
18,465 |
380.451,00 |
|
|
FRESEN.MED.CARE KGAA O.N. |
578580 |
40,840 |
29.09. / 17:35 |
-0,160 |
-0,39% |
0,000 |
0,000 |
41,000 |
544.011,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,240 |
29.09. / 17:35 |
+0,750 |
+1,52% |
0,000 |
0,000 |
49,490 |
203.348,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
22,180 |
29.09. / 17:37 |
+0,200 |
+0,91% |
0,000 |
0,000 |
21,980 |
230.739,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,460 |
29.09. / 17:35 |
+0,160 |
+0,55% |
0,000 |
0,000 |
29,300 |
1,19 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
36,820 |
29.09. / 17:35 |
+0,400 |
+1,10% |
0,000 |
0,000 |
36,420 |
166.695,00 |
|
|
GEA GROUP AG |
660200 |
34,960 |
29.09. / 17:35 |
-0,020 |
-0,06% |
0,000 |
0,000 |
34,980 |
330.314,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,450 |
29.09. / 17:37 |
-0,500 |
-0,50% |
0,000 |
0,000 |
99,950 |
109.304,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
207,900 |
29.09. / 17:35 |
-1,100 |
-0,53% |
0,000 |
0,000 |
209,000 |
166.504,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
73,520 |
29.09. / 17:35 |
-0,980 |
-1,32% |
0,000 |
0,000 |
74,500 |
452.951,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
67,000 |
29.09. / 17:35 |
-0,700 |
-1,03% |
0,000 |
0,000 |
67,700 |
17.446,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
28,280 |
29.09. / 17:35 |
+0,480 |
+1,73% |
0,000 |
0,000 |
27,800 |
804.533,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
67,460 |
29.09. / 17:35 |
+0,460 |
+0,69% |
0,000 |
0,000 |
67,000 |
446.747,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
27,720 |
29.09. / 10:07 |
+0,500 |
+1,84% |
0,000 |
0,000 |
27,220 |
250,00 |
|
|
HOCHTIEF AG |
607000 |
95,750 |
29.09. / 17:41 |
-0,800 |
-0,83% |
0,000 |
0,000 |
96,550 |
70.502,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HUGO BOSS AG NA O.N. |
A1PHFF |
59,920 |
29.09. / 17:35 |
+0,320 |
+0,54% |
0,000 |
0,000 |
59,600 |
355.747,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
31,355 |
29.09. / 17:37 |
-0,005 |
-0,02% |
0,000 |
0,000 |
31,360 |
4,04 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
24,000 |
29.09. / 17:35 |
+0,060 |
+0,25% |
0,000 |
0,000 |
23,940 |
97.622,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
28,380 |
29.09. / 17:35 |
-0,220 |
-0,77% |
0,000 |
0,000 |
28,600 |
41.113,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
17,180 |
29.09. / 17:35 |
+0,200 |
+1,18% |
0,000 |
0,000 |
16,980 |
827.430,00 |
|
|
KION GROUP AG |
KGX888 |
36,300 |
29.09. / 21:43 |
+0,300 |
+0,83% |
0,000 |
0,000 |
36,000 |
676,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
60,180 |
29.09. / 17:35 |
+0,840 |
+1,42% |
0,000 |
0,000 |
59,340 |
168.580,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,340 |
29.09. / 17:35 |
+0,280 |
+1,55% |
0,000 |
0,000 |
18,060 |
82.741,00 |
|
|
LANXESS AG |
547040 |
24,050 |
29.09. / 17:35 |
+0,460 |
+1,95% |
0,000 |
0,000 |
23,590 |
430.238,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
65,340 |
29.09. / 17:35 |
+3,260 |
+5,25% |
0,000 |
0,000 |
62,080 |
237.117,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
7,506 |
29.09. / 17:35 |
-0,023 |
-0,31% |
0,000 |
0,000 |
7,529 |
4,44 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,890 |
29.09. / 17:37 |
±0,000 |
±0,00% |
0,000 |
0,000 |
65,890 |
2,24 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
158,150 |
29.09. / 17:35 |
+2,300 |
+1,48% |
0,000 |
0,000 |
155,850 |
248.790,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
25,830 |
29.09. / 17:35 |
-0,540 |
-2,05% |
0,000 |
0,000 |
26,370 |
189.635,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
171,750 |
29.09. / 17:38 |
-2,100 |
-1,21% |
0,000 |
0,000 |
173,850 |
370.902,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
369,100 |
29.09. / 17:35 |
-5,200 |
-1,39% |
0,000 |
0,000 |
374,300 |
511.354,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
69,950 |
29.09. / 14:42 |
+0,050 |
+0,07% |
0,000 |
0,000 |
69,900 |
50,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
57,880 |
29.09. / 17:35 |
+0,840 |
+1,47% |
0,000 |
0,000 |
57,040 |
79.355,00 |
|
|
NORDEX SE O.N. |
A0D655 |
11,645 |
29.09. / 17:35 |
+0,240 |
+2,10% |
0,000 |
0,000 |
11,405 |
527.597,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,140 |
29.09. / 17:35 |
+0,160 |
+1,23% |
0,000 |
0,000 |
12,980 |
128.612,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
46,650 |
29.09. / 17:35 |
+0,440 |
+0,95% |
0,000 |
0,000 |
46,210 |
678.334,00 |
|
|
PROSIEBENSAT.1 NA O.N. |
PSM777 |
6,406 |
29.09. / 17:35 |
+0,170 |
+2,73% |
0,000 |
0,000 |
6,236 |
1,03 Mio. |
|
|
PUMA SE |
696960 |
58,800 |
29.09. / 17:35 |
+3,200 |
+5,76% |
0,000 |
0,000 |
55,600 |
596.845,00 |
|
|
QIAGEN NV EO -,01 |
A2DKCH |
38,270 |
29.09. / 17:35 |
+0,870 |
+2,33% |
0,000 |
0,000 |
37,400 |
702.591,00 |
|
|
RATIONAL AG |
701080 |
600,000 |
29.09. / 17:35 |
+22,000 |
+3,81% |
0,000 |
0,000 |
578,000 |
19.209,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
101,000 |
29.09. / 17:35 |
+4,540 |
+4,71% |
0,000 |
0,000 |
96,460 |
65.419,00 |
|
|
RHEINMETALL AG |
703000 |
243,900 |
29.09. / 17:36 |
-7,800 |
-3,10% |
0,000 |
0,000 |
251,700 |
333.032,00 |
|
|
RTL GROUP |
861149 |
32,400 |
29.09. / 18:10 |
+0,660 |
+2,08% |
0,000 |
0,000 |
31,740 |
549,00 |
|
|
RWE AG INH O.N. |
703712 |
35,150 |
29.09. / 17:36 |
+0,470 |
+1,36% |
0,000 |
0,000 |
34,680 |
2,10 Mio. |
|
|
SAP SE O.N. |
716460 |
122,820 |
29.09. / 17:38 |
+1,340 |
+1,10% |
0,000 |
0,000 |
121,480 |
1,83 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SARTORIUS AG VZO O.N. |
716563 |
321,800 |
29.09. / 17:35 |
+5,400 |
+1,71% |
0,000 |
0,000 |
316,400 |
71.500,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
65,660 |
29.09. / 17:35 |
+0,680 |
+1,05% |
0,000 |
0,000 |
64,980 |
155.343,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
135,660 |
29.09. / 17:35 |
+0,080 |
+0,06% |
0,000 |
0,000 |
135,580 |
1,57 Mio. |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
12,380 |
29.09. / 17:35 |
+0,270 |
+2,23% |
0,000 |
0,000 |
12,110 |
3,40 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
48,000 |
29.09. / 17:35 |
-0,280 |
-0,58% |
0,000 |
0,000 |
48,280 |
802.322,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
80,950 |
29.09. / 17:35 |
+1,200 |
+1,50% |
0,000 |
0,000 |
79,750 |
49.737,00 |
|
|
SIXT SE ST O.N. |
723132 |
87,800 |
29.09. / 17:35 |
+0,200 |
+0,23% |
0,000 |
0,000 |
87,600 |
42.647,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
61,450 |
29.09. / 17:35 |
-0,750 |
-1,21% |
0,000 |
0,000 |
62,200 |
154.358,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
52,950 |
29.09. / 17:35 |
+0,200 |
+0,38% |
0,000 |
0,000 |
52,750 |
36.286,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
42,100 |
29.09. / 17:35 |
-0,240 |
-0,57% |
0,000 |
0,000 |
42,340 |
61.075,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
90,320 |
29.09. / 17:35 |
+0,700 |
+0,78% |
0,000 |
0,000 |
89,620 |
305.673,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
9,932 |
29.09. / 17:35 |
+0,502 |
+5,32% |
0,000 |
0,000 |
9,430 |
1,37 Mio. |
|
|
TALANX AG NA O.N. |
TLX100 |
60,050 |
29.09. / 15:18 |
-0,200 |
-0,33% |
0,000 |
0,000 |
60,250 |
1.336,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
15,960 |
29.09. / 17:35 |
+0,365 |
+2,34% |
0,000 |
0,000 |
15,595 |
446.952,00 |
|
|
TELEFONICA DTLD HLDG NA |
A1J5RX |
1,695 |
29.09. / 17:35 |
+0,023 |
+1,38% |
0,000 |
0,000 |
1,672 |
4,94 Mio. |
|
|
THYSSENKRUPP AG O.N. |
750000 |
7,226 |
29.09. / 17:43 |
+0,116 |
+1,63% |
0,000 |
0,000 |
7,110 |
6,27 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
20,260 |
29.09. / 17:35 |
+0,660 |
+3,37% |
0,000 |
0,000 |
19,600 |
431.571,00 |
|
|
VERBIO VER.BIOENERGIE ON |
A0JL9W |
38,110 |
29.09. / 17:35 |
+0,940 |
+2,53% |
0,000 |
0,000 |
37,170 |
104.621,00 |
|
|
VITESCO TECHS GRP NA O.N. |
VTSC01 |
76,400 |
29.09. / 18:56 |
+2,550 |
+3,45% |
0,000 |
0,000 |
73,850 |
52,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
108,940 |
29.09. / 17:36 |
+0,180 |
+0,17% |
0,000 |
0,000 |
108,760 |
999.260,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VONOVIA SE NA O.N. |
A1ML7J |
22,810 |
29.09. / 17:35 |
+0,990 |
+4,54% |
0,000 |
0,000 |
21,820 |
3,84 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
135,650 |
29.09. / 17:35 |
+1,450 |
+1,08% |
0,000 |
0,000 |
134,200 |
73.028,00 |
|
|
ZALANDO SE |
ZAL111 |
21,140 |
29.09. / 20:03 |
+0,330 |
+1,59% |
0,000 |
0,000 |
20,810 |
10.570,00 |
|
