| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.991,38 |
14.08. |
+76,24 |
+0,55% |
- |
- |
13.915,14 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.370,89 |
14.08. |
+29,27 |
+0,55% |
- |
- |
5.341,62 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
157,550 |
14.08. / 17:35 |
-1,700 |
-1,07% |
0,000 |
0,000 |
159,250 |
508.653,00 |
 |
|
AIRBUS SE |
938914 |
215,400 |
14.08. / 17:35 |
+2,400 |
+1,13% |
0,000 |
0,000 |
213,000 |
174.261,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
41,270 |
14.08. / 17:39 |
-0,590 |
-1,41% |
0,000 |
0,000 |
41,860 |
304.248,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
442,700 |
14.08. / 17:35 |
+4,900 |
+1,12% |
0,000 |
0,000 |
437,800 |
388.727,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,128 |
14.08. / 21:52 |
-0,050 |
-2,30% |
0,000 |
0,000 |
2,178 |
0,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
91,300 |
14.08. / 17:35 |
+0,400 |
+0,44% |
0,000 |
0,000 |
90,900 |
21.312,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
37,300 |
14.08. / 16:47 |
-0,450 |
-1,19% |
0,000 |
0,000 |
37,750 |
100,00 |
|
|
AURUBIS AG |
676650 |
167,700 |
14.08. / 17:35 |
-0,100 |
-0,06% |
0,000 |
0,000 |
167,800 |
92.032,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
21,180 |
14.08. / 08:13 |
±0,000 |
±0,00% |
0,000 |
0,000 |
21,180 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
51,150 |
14.08. / 17:35 |
+0,980 |
+1,95% |
0,000 |
0,000 |
50,170 |
1,47 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
47,790 |
14.08. / 17:35 |
-0,270 |
-0,56% |
0,000 |
0,000 |
48,060 |
1,48 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
34,640 |
14.08. / 17:35 |
+0,120 |
+0,35% |
0,000 |
0,000 |
34,520 |
109.958,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
78,320 |
14.08. / 17:35 |
-0,260 |
-0,33% |
0,000 |
0,000 |
78,580 |
155.305,00 |
|
|
BILFINGER SE O.N. |
590900 |
76,900 |
14.08. / 17:35 |
-0,700 |
-0,90% |
0,000 |
0,000 |
77,600 |
113.465,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
59,400 |
14.08. / 17:35 |
+0,640 |
+1,09% |
0,000 |
0,000 |
58,760 |
984.283,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
61,380 |
14.08. / 17:35 |
+0,780 |
+1,29% |
0,000 |
0,000 |
60,600 |
180.866,00 |
|
|
CANCOM SE O.N. |
541910 |
22,250 |
14.08. / 17:35 |
+0,750 |
+3,49% |
0,000 |
0,000 |
21,500 |
134.851,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
32,280 |
14.08. / 17:36 |
+1,840 |
+6,04% |
0,000 |
0,000 |
30,440 |
460.167,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
39,740 |
14.08. / 17:35 |
-0,120 |
-0,30% |
0,000 |
0,000 |
39,860 |
1,55 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
69,380 |
14.08. / 17:35 |
-1,080 |
-1,53% |
0,000 |
0,000 |
70,460 |
284.370,00 |
|
|
CTS EVENTIM KGAA |
547030 |
58,800 |
14.08. / 17:35 |
+1,400 |
+2,44% |
0,000 |
0,000 |
57,400 |
195.201,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
45,250 |
14.08. / 18:45 |
+0,220 |
+0,49% |
0,000 |
0,000 |
45,030 |
1.280,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
37,100 |
14.08. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
37,100 |
160.456,00 |
|
|
DEUTZ AG O.N. |
630500 |
10,180 |
14.08. / 17:35 |
-0,050 |
-0,49% |
0,000 |
0,000 |
10,230 |
420.565,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
44,420 |
14.08. / 17:35 |
+0,510 |
+1,16% |
0,000 |
0,000 |
43,910 |
232.859,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
110,000 |
14.08. / 17:35 |
-0,800 |
-0,72% |
0,000 |
0,000 |
110,800 |
14.525,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
33,385 |
14.08. / 17:35 |
+0,245 |
+0,74% |
0,000 |
0,000 |
33,140 |
2,99 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
272,900 |
14.08. / 17:35 |
+1,100 |
+0,40% |
0,000 |
0,000 |
271,800 |
205.398,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
55,260 |
14.08. / 17:35 |
-0,220 |
-0,40% |
0,000 |
0,000 |
55,480 |
1,75 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
28,670 |
14.08. / 17:35 |
+0,250 |
+0,88% |
0,000 |
0,000 |
28,420 |
3,61 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
73,450 |
14.08. / 17:35 |
-0,400 |
-0,54% |
0,000 |
0,000 |
73,850 |
79.386,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,450 |
14.08. / 17:38 |
-0,800 |
-4,38% |
0,000 |
0,000 |
18,250 |
14,31 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
13,590 |
14.08. / 17:35 |
-0,060 |
-0,44% |
0,000 |
0,000 |
13,650 |
97.147,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
151,600 |
14.08. / 17:35 |
+0,800 |
+0,53% |
0,000 |
0,000 |
150,800 |
12.828,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,040 |
14.08. / 17:35 |
+0,210 |
+1,18% |
0,000 |
0,000 |
17,830 |
839.368,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
3,446 |
14.08. / 17:38 |
-0,102 |
-2,87% |
0,000 |
0,000 |
3,548 |
1,12 Mio. |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
35,260 |
14.08. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
35,260 |
149.168,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,040 |
14.08. / 17:35 |
+0,050 |
+0,12% |
0,000 |
0,000 |
40,990 |
522.626,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
65,550 |
14.08. / 17:35 |
-1,400 |
-2,09% |
0,000 |
0,000 |
66,950 |
133.992,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,800 |
14.08. / 17:35 |
-0,120 |
-0,50% |
0,000 |
0,000 |
23,920 |
259.147,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
47,080 |
14.08. / 17:35 |
-0,580 |
-1,22% |
0,000 |
0,000 |
47,660 |
583.309,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
39,200 |
14.08. / 17:35 |
-0,240 |
-0,61% |
0,000 |
0,000 |
39,440 |
73.136,00 |
|
|
GEA GROUP AG |
660200 |
64,900 |
14.08. / 17:35 |
-0,150 |
-0,23% |
0,000 |
0,000 |
65,050 |
273.559,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
253,400 |
14.08. / 17:35 |
+4,200 |
+1,69% |
0,000 |
0,000 |
249,200 |
111.162,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
161,750 |
14.08. / 17:35 |
+0,500 |
+0,31% |
0,000 |
0,000 |
161,250 |
173.406,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
72,200 |
14.08. / 17:35 |
+0,300 |
+0,42% |
0,000 |
0,000 |
71,900 |
2.842,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
76,320 |
14.08. / 17:35 |
-1,200 |
-1,55% |
0,000 |
0,000 |
77,520 |
375.622,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
95,940 |
14.08. / 20:21 |
+3,960 |
+4,31% |
0,000 |
0,000 |
91,980 |
8.124,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
443,000 |
14.08. / 17:35 |
-0,800 |
-0,18% |
0,000 |
0,000 |
443,800 |
70.201,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
37,710 |
14.08. / 17:35 |
-0,310 |
-0,82% |
0,000 |
0,000 |
38,020 |
198.409,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
61,730 |
14.08. / 17:38 |
-0,770 |
-1,23% |
0,000 |
0,000 |
62,500 |
2,98 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
33,340 |
14.08. / 17:35 |
+0,180 |
+0,54% |
0,000 |
0,000 |
33,160 |
164.052,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
41,980 |
14.08. / 17:35 |
+0,200 |
+0,48% |
0,000 |
0,000 |
41,780 |
156.849,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,410 |
14.08. / 17:37 |
-0,030 |
-0,21% |
0,000 |
0,000 |
14,440 |
501.089,00 |
|
|
KION GROUP AG |
KGX888 |
41,550 |
14.08. / 21:38 |
+0,400 |
+0,97% |
0,000 |
0,000 |
41,150 |
109,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
100,500 |
14.08. / 17:35 |
+0,300 |
+0,30% |
0,000 |
0,000 |
100,200 |
123.787,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,220 |
14.08. / 17:35 |
+0,440 |
+2,02% |
0,000 |
0,000 |
21,780 |
112.668,00 |
|
|
KRONES AG O.N. |
633500 |
114,800 |
14.08. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
114,800 |
18.609,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
14,990 |
14.08. / 17:35 |
-0,050 |
-0,33% |
0,000 |
0,000 |
15,040 |
308.025,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
51,450 |
14.08. / 17:37 |
-0,700 |
-1,34% |
0,000 |
0,000 |
52,150 |
289.118,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
8,128 |
14.08. / 17:35 |
-0,062 |
-0,76% |
0,000 |
0,000 |
8,190 |
3,10 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
46,025 |
14.08. / 17:35 |
+0,585 |
+1,29% |
0,000 |
0,000 |
45,440 |
1,39 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
136,300 |
14.08. / 17:35 |
-3,200 |
-2,29% |
0,000 |
0,000 |
139,500 |
253.664,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
382,700 |
14.08. / 17:35 |
+5,700 |
+1,51% |
0,000 |
0,000 |
377,000 |
99.095,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
517,800 |
14.08. / 17:35 |
+7,400 |
+1,45% |
0,000 |
0,000 |
510,400 |
207.366,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
61,750 |
14.08. / 17:35 |
+4,800 |
+8,43% |
0,000 |
0,000 |
56,950 |
322.242,00 |
|
|
NORDEX SE O.N. |
A0D655 |
39,200 |
14.08. / 17:35 |
+0,300 |
+0,77% |
0,000 |
0,000 |
38,900 |
584.437,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
56,600 |
14.08. / 16:13 |
-1,700 |
-2,92% |
0,000 |
0,000 |
58,300 |
22,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
27,640 |
14.08. / 17:35 |
+0,070 |
+0,25% |
0,000 |
0,000 |
27,570 |
346.239,00 |
|
|
PUMA SE |
696960 |
26,530 |
14.08. / 17:35 |
-0,110 |
-0,41% |
0,000 |
0,000 |
26,640 |
337.945,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
31,000 |
14.08. / 17:35 |
-0,520 |
-1,65% |
0,000 |
0,000 |
31,520 |
39.202,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
37,290 |
14.08. / 17:35 |
-0,370 |
-0,98% |
0,000 |
0,000 |
37,660 |
520.752,00 |
|
|
RATIONAL AG |
701080 |
625,000 |
14.08. / 17:35 |
-3,000 |
-0,48% |
0,000 |
0,000 |
628,000 |
20.385,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
51,690 |
14.08. / 17:35 |
+1,670 |
+3,34% |
0,000 |
0,000 |
50,020 |
508.757,00 |
|
|
RHEINMETALL AG |
703000 |
1.202,000 |
14.08. / 17:36 |
+37,400 |
+3,21% |
0,000 |
0,000 |
1.164,600 |
265.824,00 |
|
|
RTL GROUP |
861149 |
32,050 |
14.08. / 18:50 |
+0,100 |
+0,31% |
0,000 |
0,000 |
31,950 |
103,00 |
|
|
RWE AG INH O.N. |
703712 |
58,900 |
14.08. / 17:37 |
-0,240 |
-0,41% |
0,000 |
0,000 |
59,140 |
2,44 Mio. |
|
|
SALZGITTER AG O.N. |
620200 |
50,500 |
14.08. / 17:35 |
-1,250 |
-2,42% |
0,000 |
0,000 |
51,750 |
170.543,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
180,140 |
14.08. / 17:38 |
+4,760 |
+2,71% |
0,000 |
0,000 |
175,380 |
2,83 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
237,500 |
14.08. / 17:35 |
+2,400 |
+1,02% |
0,000 |
0,000 |
235,100 |
66.459,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,470 |
14.08. / 15:24 |
-0,040 |
-0,53% |
0,000 |
0,000 |
7,510 |
2.110,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
78,000 |
14.08. / 17:35 |
+1,900 |
+2,50% |
0,000 |
0,000 |
76,100 |
395.636,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
284,000 |
14.08. / 17:35 |
-0,100 |
-0,04% |
0,000 |
0,000 |
284,100 |
613.772,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
160,720 |
14.08. / 17:39 |
±0,000 |
±0,00% |
0,000 |
0,000 |
160,720 |
1,58 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
39,310 |
14.08. / 17:35 |
+0,270 |
+0,69% |
0,000 |
0,000 |
39,040 |
562.610,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
87,700 |
14.08. / 17:35 |
-0,200 |
-0,23% |
0,000 |
0,000 |
87,900 |
105.801,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
58,000 |
14.08. / 17:35 |
-0,300 |
-0,51% |
0,000 |
0,000 |
58,300 |
91.783,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
83,500 |
14.08. / 17:35 |
-0,400 |
-0,48% |
0,000 |
0,000 |
83,900 |
40.506,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
89,040 |
14.08. / 17:35 |
-0,280 |
-0,31% |
0,000 |
0,000 |
89,320 |
168.252,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,240 |
14.08. / 17:35 |
-0,270 |
-2,00% |
0,000 |
0,000 |
13,510 |
250.320,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
118,300 |
14.08. / 18:21 |
+4,700 |
+4,14% |
0,000 |
0,000 |
113,600 |
103,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,805 |
14.08. / 17:35 |
+0,340 |
+5,26% |
0,000 |
0,000 |
6,465 |
1,56 Mio. |
|
|
THYSSENKRUPP AG O.N. |
750000 |
13,810 |
14.08. / 17:35 |
+0,285 |
+2,11% |
0,000 |
0,000 |
13,525 |
2,91 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
105,400 |
14.08. / 21:26 |
+2,200 |
+2,13% |
0,000 |
0,000 |
103,200 |
13.116,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
36,880 |
14.08. / 17:35 |
-0,180 |
-0,49% |
0,000 |
0,000 |
37,060 |
107.523,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,192 |
14.08. / 17:35 |
+0,022 |
+0,31% |
0,000 |
0,000 |
7,170 |
1,52 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
24,540 |
14.08. / 17:35 |
+0,540 |
+2,25% |
0,000 |
0,000 |
24,000 |
78.477,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
30,380 |
14.08. / 17:35 |
+0,220 |
+0,73% |
0,000 |
0,000 |
30,160 |
77.156,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
73,720 |
14.08. / 17:35 |
+0,780 |
+1,07% |
0,000 |
0,000 |
72,940 |
632.886,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
20,580 |
14.08. / 17:35 |
-0,420 |
-2,00% |
0,000 |
0,000 |
21,000 |
3,24 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
94,550 |
14.08. / 17:35 |
+0,800 |
+0,85% |
0,000 |
0,000 |
93,750 |
33.512,00 |
|
|
ZALANDO SE |
ZAL111 |
23,690 |
14.08. / 20:18 |
-0,370 |
-1,54% |
0,000 |
0,000 |
24,060 |
1.175,00 |
|
