| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.744,76 |
20.08. |
-55,99 |
-0,41% |
- |
- |
13.800,75 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.276,22 |
20.08. |
-21,49 |
-0,41% |
- |
- |
5.297,71 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
151,000 |
20.08. / 17:35 |
-4,900 |
-3,14% |
0,000 |
0,000 |
155,900 |
749.671,00 |
|
|
AIRBUS SE |
938914 |
204,900 |
20.08. / 17:35 |
-3,100 |
-1,49% |
0,000 |
0,000 |
208,000 |
97.930,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
37,310 |
20.08. / 17:35 |
+0,010 |
+0,03% |
0,000 |
0,000 |
37,300 |
593.288,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
438,300 |
20.08. / 17:36 |
+0,300 |
+0,07% |
0,000 |
0,000 |
438,000 |
370.896,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,054 |
20.08. / 19:14 |
-0,010 |
-0,48% |
0,000 |
0,000 |
2,064 |
1.202,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
95,000 |
20.08. / 17:35 |
+0,900 |
+0,96% |
0,000 |
0,000 |
94,100 |
14.632,00 |
 |
|
AUMOVIO SE NA O.N. |
AUM0V1 |
35,850 |
20.08. / 09:11 |
+0,250 |
+0,70% |
0,000 |
0,000 |
35,600 |
120,00 |
|
|
AURUBIS AG |
676650 |
172,200 |
20.08. / 17:35 |
-0,600 |
-0,35% |
0,000 |
0,000 |
172,800 |
104.779,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
20,100 |
20.08. / 08:36 |
+0,040 |
+0,20% |
0,000 |
0,000 |
20,060 |
266,00 |
|
|
BASF SE NA O.N. |
BASF11 |
51,500 |
20.08. / 17:35 |
-0,290 |
-0,56% |
0,000 |
0,000 |
51,790 |
1,30 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
48,610 |
20.08. / 17:35 |
-0,400 |
-0,82% |
0,000 |
0,000 |
49,010 |
1,44 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
35,380 |
20.08. / 17:35 |
+0,120 |
+0,34% |
0,000 |
0,000 |
35,260 |
139.283,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
78,660 |
20.08. / 17:35 |
+0,800 |
+1,03% |
0,000 |
0,000 |
77,860 |
271.997,00 |
|
|
BILFINGER SE O.N. |
590900 |
74,500 |
20.08. / 17:35 |
+0,200 |
+0,27% |
0,000 |
0,000 |
74,300 |
113.440,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
57,920 |
20.08. / 17:35 |
-0,440 |
-0,75% |
0,000 |
0,000 |
58,360 |
1,03 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
60,920 |
20.08. / 17:35 |
-0,760 |
-1,23% |
0,000 |
0,000 |
61,680 |
233.161,00 |
|
|
CANCOM SE O.N. |
541910 |
21,300 |
20.08. / 17:35 |
+0,050 |
+0,24% |
0,000 |
0,000 |
21,250 |
42.407,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
32,140 |
20.08. / 17:35 |
-0,100 |
-0,31% |
0,000 |
0,000 |
32,240 |
210.496,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
38,720 |
20.08. / 17:35 |
+0,120 |
+0,31% |
0,000 |
0,000 |
38,600 |
1,65 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
67,900 |
20.08. / 17:35 |
+0,760 |
+1,13% |
0,000 |
0,000 |
67,140 |
260.375,00 |
|
|
CTS EVENTIM KGAA |
547030 |
58,150 |
20.08. / 17:35 |
+0,150 |
+0,26% |
0,000 |
0,000 |
58,000 |
237.854,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
45,340 |
20.08. / 18:39 |
+0,220 |
+0,49% |
0,000 |
0,000 |
45,120 |
2.806,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,760 |
20.08. / 17:38 |
-0,240 |
-0,65% |
0,000 |
0,000 |
37,000 |
308.777,00 |
|
|
DEUTZ AG O.N. |
630500 |
10,070 |
20.08. / 17:35 |
-0,030 |
-0,30% |
0,000 |
0,000 |
10,100 |
333.960,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
44,600 |
20.08. / 17:35 |
-0,050 |
-0,11% |
0,000 |
0,000 |
44,650 |
337.373,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
110,400 |
20.08. / 17:35 |
-0,400 |
-0,36% |
0,000 |
0,000 |
110,800 |
12.006,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
32,290 |
20.08. / 17:38 |
-0,315 |
-0,97% |
0,000 |
0,000 |
32,605 |
2,38 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
279,600 |
20.08. / 17:35 |
+1,700 |
+0,61% |
0,000 |
0,000 |
277,900 |
226.800,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
55,400 |
20.08. / 17:36 |
+0,080 |
+0,14% |
0,000 |
0,000 |
55,320 |
1,15 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
28,720 |
20.08. / 17:39 |
-0,460 |
-1,58% |
0,000 |
0,000 |
29,180 |
3,92 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
73,700 |
20.08. / 17:35 |
+0,850 |
+1,17% |
0,000 |
0,000 |
72,850 |
80.560,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,550 |
20.08. / 17:35 |
+0,180 |
+1,04% |
0,000 |
0,000 |
17,370 |
3,45 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
13,480 |
20.08. / 17:35 |
+0,070 |
+0,52% |
0,000 |
0,000 |
13,410 |
81.203,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
137,000 |
20.08. / 17:35 |
-2,600 |
-1,86% |
0,000 |
0,000 |
139,600 |
24.700,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,460 |
20.08. / 17:35 |
-0,090 |
-0,49% |
0,000 |
0,000 |
18,550 |
1,07 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
3,356 |
20.08. / 17:35 |
-0,048 |
-1,41% |
0,000 |
0,000 |
3,404 |
632.201,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
35,020 |
20.08. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
35,020 |
200.878,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,890 |
20.08. / 17:35 |
-0,040 |
-0,10% |
0,000 |
0,000 |
40,930 |
492.038,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
62,600 |
20.08. / 17:35 |
-0,850 |
-1,34% |
0,000 |
0,000 |
63,450 |
93.764,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,940 |
20.08. / 17:35 |
-0,360 |
-1,48% |
0,000 |
0,000 |
24,300 |
313.444,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
46,215 |
20.08. / 17:35 |
-0,430 |
-0,92% |
0,000 |
0,000 |
46,645 |
637.439,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
39,480 |
20.08. / 17:35 |
-0,040 |
-0,10% |
0,000 |
0,000 |
39,520 |
50.260,00 |
|
|
GEA GROUP AG |
660200 |
64,950 |
20.08. / 17:35 |
-0,100 |
-0,15% |
0,000 |
0,000 |
65,050 |
305.771,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
249,400 |
20.08. / 17:35 |
-1,200 |
-0,48% |
0,000 |
0,000 |
250,600 |
92.125,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
160,100 |
20.08. / 17:38 |
+2,300 |
+1,46% |
0,000 |
0,000 |
157,800 |
335.159,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
70,400 |
20.08. / 17:35 |
-0,200 |
-0,28% |
0,000 |
0,000 |
70,600 |
4.299,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
75,180 |
20.08. / 17:35 |
-0,340 |
-0,45% |
0,000 |
0,000 |
75,520 |
193.265,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
89,500 |
20.08. / 17:20 |
-2,540 |
-2,76% |
0,000 |
0,000 |
92,040 |
889,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
426,200 |
20.08. / 17:35 |
+1,200 |
+0,28% |
0,000 |
0,000 |
425,000 |
75.563,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
37,590 |
20.08. / 17:35 |
-0,260 |
-0,69% |
0,000 |
0,000 |
37,850 |
575.551,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
55,410 |
20.08. / 17:39 |
+0,430 |
+0,78% |
0,000 |
0,000 |
54,980 |
4,73 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
32,980 |
20.08. / 17:35 |
+0,440 |
+1,35% |
0,000 |
0,000 |
32,540 |
147.709,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
38,480 |
20.08. / 17:35 |
-0,280 |
-0,72% |
0,000 |
0,000 |
38,760 |
90.633,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
15,540 |
20.08. / 17:35 |
+0,370 |
+2,44% |
0,000 |
0,000 |
15,170 |
1,87 Mio. |
|
|
KION GROUP AG |
KGX888 |
39,170 |
20.08. / 18:26 |
-1,150 |
-2,85% |
0,000 |
0,000 |
40,320 |
235,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
99,000 |
20.08. / 17:35 |
+0,200 |
+0,20% |
0,000 |
0,000 |
98,800 |
63.727,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,920 |
20.08. / 17:35 |
-0,260 |
-1,17% |
0,000 |
0,000 |
22,180 |
82.328,00 |
|
|
KRONES AG O.N. |
633500 |
114,200 |
20.08. / 17:35 |
+0,400 |
+0,35% |
0,000 |
0,000 |
113,800 |
25.495,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
13,990 |
20.08. / 17:35 |
-0,460 |
-3,18% |
0,000 |
0,000 |
14,450 |
563.669,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
50,050 |
20.08. / 17:35 |
-0,250 |
-0,50% |
0,000 |
0,000 |
50,300 |
247.661,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,618 |
20.08. / 17:35 |
-0,234 |
-2,98% |
0,000 |
0,000 |
7,852 |
5,14 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
44,795 |
20.08. / 17:37 |
-0,230 |
-0,51% |
0,000 |
0,000 |
45,025 |
1,45 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
138,050 |
20.08. / 17:35 |
-0,300 |
-0,22% |
0,000 |
0,000 |
138,350 |
299.008,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
359,300 |
20.08. / 17:35 |
-6,600 |
-1,80% |
0,000 |
0,000 |
365,900 |
93.287,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
513,200 |
20.08. / 17:35 |
-1,400 |
-0,27% |
0,000 |
0,000 |
514,600 |
200.697,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
65,050 |
20.08. / 17:35 |
+2,600 |
+4,16% |
0,000 |
0,000 |
62,450 |
266.245,00 |
|
|
NORDEX SE O.N. |
A0D655 |
38,500 |
20.08. / 17:35 |
-0,660 |
-1,69% |
0,000 |
0,000 |
39,160 |
329.249,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
58,300 |
20.08. / 11:10 |
+0,500 |
+0,87% |
0,000 |
0,000 |
57,800 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
27,750 |
20.08. / 17:35 |
+0,030 |
+0,11% |
0,000 |
0,000 |
27,720 |
495.810,00 |
|
|
PUMA SE |
696960 |
25,060 |
20.08. / 17:35 |
-0,470 |
-1,84% |
0,000 |
0,000 |
25,530 |
801.747,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
29,500 |
20.08. / 17:35 |
+0,500 |
+1,72% |
0,000 |
0,000 |
29,000 |
46.192,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
38,735 |
20.08. / 17:36 |
+1,145 |
+3,05% |
0,000 |
0,000 |
37,590 |
789.918,00 |
|
|
RATIONAL AG |
701080 |
621,500 |
20.08. / 17:35 |
+1,500 |
+0,24% |
0,000 |
0,000 |
620,000 |
8.770,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
47,960 |
20.08. / 17:39 |
-1,880 |
-3,77% |
0,000 |
0,000 |
49,840 |
346.638,00 |
|
|
RHEINMETALL AG |
703000 |
1.162,200 |
20.08. / 17:39 |
-16,600 |
-1,41% |
0,000 |
0,000 |
1.178,800 |
131.802,00 |
|
|
RTL GROUP |
861149 |
31,350 |
20.08. / 18:08 |
-0,300 |
-0,95% |
0,000 |
0,000 |
31,650 |
2.050,00 |
|
|
RWE AG INH O.N. |
703712 |
57,340 |
20.08. / 17:35 |
+0,240 |
+0,42% |
0,000 |
0,000 |
57,100 |
776.093,00 |
|
|
SALZGITTER AG O.N. |
620200 |
48,760 |
20.08. / 17:35 |
-2,740 |
-5,32% |
0,000 |
0,000 |
51,500 |
268.033,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
185,640 |
20.08. / 17:39 |
-0,260 |
-0,14% |
0,000 |
0,000 |
185,900 |
1,37 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
248,900 |
20.08. / 17:35 |
+14,200 |
+6,05% |
0,000 |
0,000 |
234,700 |
176.426,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,490 |
20.08. / 18:18 |
+0,210 |
+2,88% |
0,000 |
0,000 |
7,280 |
4.577,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
76,150 |
20.08. / 17:35 |
-1,150 |
-1,49% |
0,000 |
0,000 |
77,300 |
228.299,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
276,000 |
20.08. / 17:35 |
-0,650 |
-0,23% |
0,000 |
0,000 |
276,650 |
626.236,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
152,580 |
20.08. / 17:35 |
-1,760 |
-1,14% |
0,000 |
0,000 |
154,340 |
1,02 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
39,810 |
20.08. / 17:36 |
-0,170 |
-0,43% |
0,000 |
0,000 |
39,980 |
586.104,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
81,650 |
20.08. / 17:35 |
-0,550 |
-0,67% |
0,000 |
0,000 |
82,200 |
80.982,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
57,600 |
20.08. / 17:35 |
+0,200 |
+0,35% |
0,000 |
0,000 |
57,400 |
53.817,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
72,200 |
20.08. / 17:36 |
-0,700 |
-0,96% |
0,000 |
0,000 |
72,900 |
56.920,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
89,220 |
20.08. / 17:35 |
+1,660 |
+1,90% |
0,000 |
0,000 |
87,560 |
194.627,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,930 |
20.08. / 17:35 |
+0,080 |
+0,62% |
0,000 |
0,000 |
12,850 |
234.774,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
119,800 |
20.08. / 20:49 |
+0,700 |
+0,59% |
0,000 |
0,000 |
119,100 |
12,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,730 |
20.08. / 17:35 |
+0,060 |
+0,90% |
0,000 |
0,000 |
6,670 |
582.163,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
12,660 |
20.08. / 17:35 |
-0,300 |
-2,31% |
0,000 |
0,000 |
12,960 |
2,08 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
93,500 |
20.08. / 19:35 |
-3,800 |
-3,91% |
0,000 |
0,000 |
97,300 |
2.801,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
36,660 |
20.08. / 17:35 |
-0,220 |
-0,60% |
0,000 |
0,000 |
36,880 |
51.372,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,928 |
20.08. / 17:39 |
-0,100 |
-1,42% |
0,000 |
0,000 |
7,028 |
2,90 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
24,320 |
20.08. / 17:35 |
+0,320 |
+1,33% |
0,000 |
0,000 |
24,000 |
121.107,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
33,080 |
20.08. / 17:35 |
+0,880 |
+2,73% |
0,000 |
0,000 |
32,200 |
63.507,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
74,440 |
20.08. / 17:35 |
-0,400 |
-0,53% |
0,000 |
0,000 |
74,840 |
720.516,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
19,985 |
20.08. / 17:35 |
-0,085 |
-0,42% |
0,000 |
0,000 |
20,070 |
2,10 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
89,550 |
20.08. / 17:37 |
-2,650 |
-2,87% |
0,000 |
0,000 |
92,200 |
77.825,00 |
|
|
ZALANDO SE |
ZAL111 |
22,570 |
20.08. / 13:51 |
-0,180 |
-0,79% |
0,000 |
0,000 |
22,750 |
1.130,00 |
|
