| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.308,31 |
27.09. |
+130,32 |
+1,28% |
- |
- |
10.177,99 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.163,63 |
27.09. |
+52,64 |
+1,28% |
- |
- |
4.110,99 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
13,980 |
27.09. / 17:35 |
+0,080 |
+0,58% |
0,000 |
0,000 |
13,900 |
43.181,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
240,300 |
27.09. / 17:35 |
+6,500 |
+2,78% |
0,000 |
0,000 |
233,800 |
459.038,00 |
|
|
AIRBUS SE |
938914 |
133,860 |
27.09. / 17:35 |
-0,420 |
-0,31% |
0,000 |
0,000 |
134,280 |
466.320,00 |
 |
|
AIXTRON SE NA O.N. |
A0WMPJ |
15,995 |
27.09. / 17:35 |
-0,115 |
-0,71% |
0,000 |
0,000 |
16,110 |
934.393,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
296,500 |
27.09. / 17:38 |
+0,700 |
+0,24% |
0,000 |
0,000 |
295,800 |
801.098,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,805 |
27.09. / 17:48 |
+0,030 |
+1,08% |
0,000 |
0,000 |
2,775 |
21.840,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
130,000 |
27.09. / 17:35 |
-0,800 |
-0,61% |
0,000 |
0,000 |
130,800 |
5.473,00 |
|
|
AURUBIS AG |
676650 |
65,300 |
27.09. / 17:37 |
-0,700 |
-1,06% |
0,000 |
0,000 |
66,000 |
133.589,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,280 |
27.09. / 17:44 |
+2,985 |
+6,59% |
0,000 |
0,000 |
45,295 |
7,29 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
30,385 |
27.09. / 17:44 |
+1,270 |
+4,36% |
0,000 |
30,450 |
29,115 |
5,20 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
40,760 |
27.09. / 17:35 |
+1,560 |
+3,98% |
0,000 |
0,000 |
39,200 |
234.474,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,800 |
27.09. / 17:35 |
+0,420 |
+1,59% |
0,000 |
0,000 |
26,380 |
64.041,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
134,850 |
27.09. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
134,850 |
193.649,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,200 |
27.09. / 17:35 |
-0,050 |
-0,10% |
0,000 |
0,000 |
48,250 |
26.574,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
81,140 |
27.09. / 17:35 |
+2,600 |
+3,31% |
0,000 |
81,260 |
78,540 |
1,76 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
67,780 |
27.09. / 17:35 |
+4,400 |
+6,94% |
0,000 |
0,000 |
63,380 |
479.061,00 |
|
|
CANCOM SE O.N. |
541910 |
28,180 |
27.09. / 17:35 |
-0,100 |
-0,35% |
0,000 |
0,000 |
28,280 |
51.370,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
70,850 |
27.09. / 17:36 |
+4,950 |
+7,51% |
0,000 |
0,000 |
65,900 |
411.711,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
16,470 |
27.09. / 17:44 |
+0,125 |
+0,76% |
0,000 |
0,000 |
16,345 |
8,60 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
14,310 |
27.09. / 17:35 |
+0,490 |
+3,55% |
0,000 |
0,000 |
13,820 |
228.064,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
59,800 |
27.09. / 17:35 |
+2,120 |
+3,68% |
0,000 |
0,000 |
57,680 |
637.026,00 |
|
|
COVESTRO AG O.N. |
606214 |
54,920 |
27.09. / 17:35 |
+1,000 |
+1,85% |
0,000 |
0,000 |
53,920 |
734.169,00 |
|
|
CTS EVENTIM KGAA |
547030 |
92,450 |
27.09. / 17:35 |
+1,100 |
+1,20% |
92,200 |
0,000 |
91,350 |
79.364,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
34,310 |
27.09. / 18:21 |
+0,720 |
+2,14% |
0,000 |
0,000 |
33,590 |
4.603,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
35,750 |
27.09. / 17:41 |
+0,640 |
+1,82% |
0,000 |
0,000 |
35,110 |
784.942,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
74,720 |
27.09. / 17:35 |
+3,200 |
+4,47% |
0,000 |
0,000 |
71,520 |
967.411,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,554 |
27.09. / 17:35 |
+0,062 |
+0,40% |
0,000 |
0,000 |
15,492 |
4,18 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
210,200 |
27.09. / 17:35 |
+1,300 |
+0,62% |
0,000 |
0,000 |
208,900 |
264.004,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
40,200 |
27.09. / 17:35 |
+0,670 |
+1,69% |
0,000 |
0,000 |
39,530 |
2,18 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
26,240 |
27.09. / 17:35 |
-0,110 |
-0,42% |
0,000 |
26,240 |
26,350 |
6,48 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,470 |
27.09. / 17:39 |
+0,075 |
+0,56% |
0,000 |
0,000 |
13,395 |
3,78 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,760 |
27.09. / 17:37 |
-0,020 |
-0,04% |
0,000 |
0,000 |
44,780 |
39.028,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
68,600 |
27.09. / 17:35 |
+0,900 |
+1,33% |
0,000 |
0,000 |
67,700 |
13.060,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
56,800 |
27.09. / 17:06 |
+1,400 |
+2,53% |
0,000 |
0,000 |
55,400 |
250,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
21,180 |
27.09. / 17:35 |
+0,410 |
+1,97% |
0,000 |
0,000 |
20,770 |
1,01 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
6,285 |
27.09. / 17:35 |
+0,185 |
+3,03% |
0,000 |
0,000 |
6,100 |
2,01 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,270 |
27.09. / 17:35 |
+0,450 |
+1,19% |
0,000 |
0,000 |
37,820 |
403.056,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,550 |
27.09. / 17:35 |
-0,150 |
-0,30% |
50,500 |
0,000 |
50,700 |
207.917,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
27,180 |
27.09. / 17:35 |
+0,160 |
+0,59% |
0,000 |
0,000 |
27,020 |
228.811,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
33,600 |
27.09. / 17:36 |
+0,180 |
+0,54% |
0,000 |
0,000 |
33,420 |
1,44 Mio. |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,560 |
27.09. / 17:35 |
+0,860 |
+2,01% |
0,000 |
0,000 |
42,700 |
107.460,00 |
|
|
GEA GROUP AG |
660200 |
44,300 |
27.09. / 17:36 |
-0,500 |
-1,12% |
0,000 |
0,000 |
44,800 |
450.172,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
97,600 |
27.09. / 17:35 |
+0,700 |
+0,72% |
0,000 |
0,000 |
96,900 |
56.396,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
254,700 |
27.09. / 17:35 |
+1,200 |
+0,47% |
0,000 |
255,500 |
253,500 |
81.284,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,900 |
27.09. / 17:35 |
-1,650 |
-1,64% |
0,000 |
0,000 |
100,550 |
281.106,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
89,000 |
27.09. / 17:40 |
±0,000 |
±0,00% |
0,000 |
0,000 |
89,000 |
17.412,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
9,506 |
27.09. / 17:35 |
+0,406 |
+4,46% |
0,000 |
0,000 |
9,100 |
1,75 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,220 |
27.09. / 17:35 |
+1,880 |
+2,31% |
0,000 |
0,000 |
81,340 |
458.397,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
28,780 |
27.09. / 16:45 |
-0,020 |
-0,07% |
0,000 |
0,000 |
28,800 |
955,00 |
|
|
HOCHTIEF AG |
607000 |
111,800 |
27.09. / 17:39 |
+0,400 |
+0,36% |
0,000 |
0,000 |
111,400 |
18.161,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
42,150 |
27.09. / 17:37 |
+2,180 |
+5,45% |
0,000 |
0,000 |
39,970 |
876.727,00 |
|
|
HYPOPORT SE NA O.N. |
549336 |
299,000 |
27.09. / 17:35 |
-1,600 |
-0,53% |
0,000 |
0,000 |
300,600 |
5.459,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,695 |
27.09. / 17:35 |
+2,060 |
+6,72% |
32,610 |
0,000 |
30,635 |
7,12 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,640 |
27.09. / 17:35 |
+0,300 |
+1,10% |
0,000 |
0,000 |
27,340 |
40.901,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
26,960 |
27.09. / 17:35 |
+0,620 |
+2,35% |
0,000 |
0,000 |
26,340 |
141.314,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
11,905 |
27.09. / 17:35 |
+0,600 |
+5,31% |
0,000 |
0,000 |
11,305 |
1,79 Mio. |
|
|
KION GROUP AG |
KGX888 |
36,640 |
27.09. / 21:39 |
+1,640 |
+4,69% |
0,000 |
0,000 |
35,000 |
757,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
80,150 |
27.09. / 17:35 |
-0,200 |
-0,25% |
0,000 |
0,000 |
80,350 |
124.986,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KONTRON AG O.N |
A0X9EJ |
16,330 |
27.09. / 17:36 |
+0,090 |
+0,55% |
0,000 |
0,000 |
16,240 |
123.129,00 |
|
|
KRONES AG O.N. |
633500 |
130,000 |
27.09. / 17:35 |
+0,200 |
+0,15% |
129,600 |
0,000 |
129,800 |
16.520,00 |
|
|
LANXESS AG |
547040 |
29,270 |
27.09. / 17:35 |
+1,440 |
+5,17% |
0,000 |
0,000 |
27,830 |
978.553,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
94,880 |
27.09. / 17:35 |
+1,200 |
+1,28% |
95,020 |
0,000 |
93,680 |
111.293,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,676 |
27.09. / 17:35 |
+0,152 |
+2,33% |
0,000 |
0,000 |
6,524 |
6,64 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
59,490 |
27.09. / 17:35 |
+1,780 |
+3,08% |
0,000 |
0,000 |
57,710 |
4,09 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
160,550 |
27.09. / 17:35 |
+0,550 |
+0,34% |
0,000 |
0,000 |
160,000 |
294.628,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
281,100 |
27.09. / 17:35 |
-3,500 |
-1,23% |
0,000 |
0,000 |
284,600 |
117.636,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
495,000 |
27.09. / 17:35 |
+0,700 |
+0,14% |
0,000 |
0,000 |
494,300 |
322.423,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
83,050 |
27.09. / 13:24 |
+2,450 |
+3,04% |
0,000 |
0,000 |
80,600 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
95,150 |
27.09. / 17:35 |
+1,600 |
+1,71% |
0,000 |
0,000 |
93,550 |
93.379,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,130 |
27.09. / 17:35 |
+0,080 |
+0,57% |
0,000 |
0,000 |
14,050 |
571.454,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
11,760 |
27.09. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
11,760 |
26.490,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,290 |
27.09. / 17:35 |
+0,910 |
+2,20% |
0,000 |
42,540 |
41,380 |
1,07 Mio. |
|
|
PUMA SE |
696960 |
38,620 |
27.09. / 17:35 |
+1,030 |
+2,74% |
0,000 |
0,000 |
37,590 |
609.524,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,015 |
27.09. / 17:40 |
+0,890 |
+2,22% |
0,000 |
0,000 |
40,125 |
436.404,00 |
|
|
RATIONAL AG |
701080 |
917,000 |
27.09. / 17:35 |
+13,000 |
+1,44% |
0,000 |
0,000 |
904,000 |
6.791,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
136,000 |
27.09. / 17:35 |
+6,900 |
+5,34% |
0,000 |
0,000 |
129,100 |
81.616,00 |
|
|
RHEINMETALL AG |
703000 |
482,300 |
27.09. / 17:37 |
-2,000 |
-0,41% |
0,000 |
0,000 |
484,300 |
129.690,00 |
|
|
RTL GROUP |
861149 |
30,550 |
27.09. / 16:26 |
-0,200 |
-0,65% |
0,000 |
0,000 |
30,750 |
2.882,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RWE AG INH O.N. |
703712 |
33,220 |
27.09. / 17:35 |
+0,210 |
+0,64% |
0,000 |
33,290 |
33,010 |
2,21 Mio. |
|
|
SAP SE O.N. |
716460 |
205,700 |
27.09. / 17:36 |
+1,200 |
+0,59% |
0,000 |
0,000 |
204,500 |
1,83 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
253,300 |
27.09. / 17:38 |
+5,000 |
+2,01% |
0,000 |
0,000 |
248,300 |
159.257,00 |
|
|
SCHOTT PHARMA INH O.N. |
A3ENQ5 |
31,100 |
27.09. / 17:35 |
+0,320 |
+1,04% |
0,000 |
0,000 |
30,780 |
39.630,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
77,700 |
27.09. / 17:35 |
-0,100 |
-0,13% |
0,000 |
0,000 |
77,800 |
115.771,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
182,860 |
27.09. / 17:35 |
+1,120 |
+0,62% |
0,000 |
0,000 |
181,740 |
2,06 Mio. |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
32,900 |
27.09. / 17:38 |
-0,450 |
-1,35% |
0,000 |
0,000 |
33,350 |
3,37 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,920 |
27.09. / 17:41 |
+2,620 |
+5,11% |
0,000 |
0,000 |
51,300 |
1,07 Mio. |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
70,100 |
27.09. / 17:35 |
+1,650 |
+2,41% |
0,000 |
0,000 |
68,450 |
46.380,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
18,610 |
27.09. / 17:35 |
+0,900 |
+5,08% |
0,000 |
0,000 |
17,710 |
433.977,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
38,450 |
27.09. / 17:37 |
+0,550 |
+1,45% |
0,000 |
0,000 |
37,900 |
43.438,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
58,150 |
27.09. / 17:35 |
+0,800 |
+1,39% |
0,000 |
0,000 |
57,350 |
41.879,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
66,500 |
27.09. / 17:35 |
-1,100 |
-1,63% |
0,000 |
0,000 |
67,600 |
86.423,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
123,250 |
27.09. / 17:35 |
+1,300 |
+1,07% |
0,000 |
0,000 |
121,950 |
295.202,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
16,640 |
27.09. / 17:35 |
+0,260 |
+1,59% |
0,000 |
0,000 |
16,380 |
489.449,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
75,300 |
27.09. / 18:07 |
-0,400 |
-0,53% |
0,000 |
0,000 |
75,700 |
210,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,395 |
27.09. / 17:35 |
+0,125 |
+1,11% |
11,365 |
0,000 |
11,270 |
502.718,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
3,433 |
27.09. / 17:35 |
+0,113 |
+3,40% |
0,000 |
0,000 |
3,320 |
3,83 Mio. |
|
|
TRATON SE INH O.N. |
TRAT0N |
31,000 |
27.09. / 17:35 |
-0,050 |
-0,16% |
0,000 |
0,000 |
31,050 |
103.556,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,008 |
27.09. / 17:35 |
+0,088 |
+1,27% |
0,000 |
0,000 |
6,920 |
4,61 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
18,530 |
27.09. / 17:35 |
-0,600 |
-3,14% |
0,000 |
0,000 |
19,130 |
422.623,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
97,120 |
27.09. / 17:37 |
+2,100 |
+2,21% |
0,000 |
0,000 |
95,020 |
1,42 Mio. |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
33,020 |
27.09. / 17:35 |
+0,750 |
+2,32% |
0,000 |
33,080 |
32,270 |
2,41 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
88,620 |
27.09. / 17:35 |
+6,920 |
+8,47% |
0,000 |
0,000 |
81,700 |
257.760,00 |
|
|
ZALANDO SE |
ZAL111 |
29,850 |
27.09. / 17:33 |
+1,000 |
+3,47% |
0,000 |
0,000 |
28,850 |
4.440,00 |
|
