| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.937,66 |
17.08. |
-53,72 |
-0,38% |
- |
- |
13.991,38 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.350,27 |
17.08. |
-20,62 |
-0,38% |
- |
- |
5.370,89 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
152,600 |
17.08. / 17:35 |
-4,950 |
-3,14% |
0,000 |
0,000 |
157,550 |
747.268,00 |
|
|
AIRBUS SE |
938914 |
214,300 |
17.08. / 17:35 |
-1,100 |
-0,51% |
0,000 |
0,000 |
215,400 |
121.305,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
42,180 |
17.08. / 17:36 |
+0,910 |
+2,20% |
0,000 |
0,000 |
41,270 |
411.969,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
438,600 |
17.08. / 17:39 |
-4,100 |
-0,93% |
0,000 |
0,000 |
442,700 |
459.491,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,078 |
17.08. / 20:32 |
-0,050 |
-2,35% |
0,000 |
0,000 |
2,128 |
18.206,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
90,000 |
17.08. / 17:35 |
-1,300 |
-1,42% |
0,000 |
0,000 |
91,300 |
12.597,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
37,000 |
17.08. / 12:59 |
-0,300 |
-0,80% |
0,000 |
0,000 |
37,300 |
184,00 |
|
|
AURUBIS AG |
676650 |
170,300 |
17.08. / 17:37 |
+2,600 |
+1,55% |
0,000 |
0,000 |
167,700 |
87.340,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
20,800 |
17.08. / 20:56 |
-0,380 |
-1,79% |
0,000 |
0,000 |
21,180 |
708,00 |
|
|
BASF SE NA O.N. |
BASF11 |
50,510 |
17.08. / 17:35 |
-0,640 |
-1,25% |
0,000 |
0,000 |
51,150 |
1,56 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
47,900 |
17.08. / 17:38 |
+0,110 |
+0,23% |
0,000 |
0,000 |
47,790 |
1,04 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
34,740 |
17.08. / 17:35 |
+0,100 |
+0,29% |
0,000 |
0,000 |
34,640 |
188.264,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
76,240 |
17.08. / 17:35 |
-2,080 |
-2,66% |
0,000 |
0,000 |
78,320 |
299.200,00 |
|
|
BILFINGER SE O.N. |
590900 |
75,900 |
17.08. / 17:35 |
-1,000 |
-1,30% |
0,000 |
0,000 |
76,900 |
82.387,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
58,340 |
17.08. / 17:35 |
-1,060 |
-1,78% |
0,000 |
0,000 |
59,400 |
1,14 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
60,640 |
17.08. / 17:35 |
-0,740 |
-1,21% |
0,000 |
0,000 |
61,380 |
164.948,00 |
|
|
CANCOM SE O.N. |
541910 |
21,550 |
17.08. / 17:35 |
-0,700 |
-3,15% |
0,000 |
0,000 |
22,250 |
64.123,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
31,180 |
17.08. / 17:36 |
-1,100 |
-3,41% |
0,000 |
0,000 |
32,280 |
219.380,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
39,610 |
17.08. / 17:36 |
-0,130 |
-0,33% |
0,000 |
0,000 |
39,740 |
1,35 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
69,200 |
17.08. / 17:35 |
-0,180 |
-0,26% |
0,000 |
0,000 |
69,380 |
214.124,00 |
|
|
CTS EVENTIM KGAA |
547030 |
57,550 |
17.08. / 17:36 |
-1,250 |
-2,13% |
0,000 |
0,000 |
58,800 |
255.817,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
45,570 |
17.08. / 19:10 |
+0,320 |
+0,71% |
0,000 |
0,000 |
45,250 |
1.075,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
37,010 |
17.08. / 17:35 |
-0,090 |
-0,24% |
0,000 |
0,000 |
37,100 |
337.910,00 |
|
|
DEUTZ AG O.N. |
630500 |
10,340 |
17.08. / 17:35 |
+0,160 |
+1,57% |
0,000 |
0,000 |
10,180 |
447.167,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
44,560 |
17.08. / 17:38 |
+0,140 |
+0,32% |
0,000 |
0,000 |
44,420 |
176.066,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
109,200 |
17.08. / 17:35 |
-0,800 |
-0,73% |
0,000 |
0,000 |
110,000 |
22.097,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
33,065 |
17.08. / 17:35 |
-0,320 |
-0,96% |
0,000 |
0,000 |
33,385 |
3,23 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
277,700 |
17.08. / 17:35 |
+4,800 |
+1,76% |
0,000 |
0,000 |
272,900 |
315.155,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
54,580 |
17.08. / 17:36 |
-0,680 |
-1,23% |
0,000 |
0,000 |
55,260 |
1,17 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
28,390 |
17.08. / 17:35 |
-0,280 |
-0,98% |
0,000 |
0,000 |
28,670 |
2,87 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
73,100 |
17.08. / 17:35 |
-0,350 |
-0,48% |
0,000 |
0,000 |
73,450 |
86.671,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,385 |
17.08. / 17:35 |
-0,065 |
-0,37% |
0,000 |
0,000 |
17,450 |
4,76 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
13,500 |
17.08. / 17:35 |
-0,090 |
-0,66% |
0,000 |
0,000 |
13,590 |
92.329,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
154,400 |
17.08. / 17:35 |
+2,800 |
+1,85% |
0,000 |
0,000 |
151,600 |
22.123,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,080 |
17.08. / 17:36 |
+0,040 |
+0,22% |
0,000 |
0,000 |
18,040 |
598.496,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
3,432 |
17.08. / 17:39 |
-0,014 |
-0,41% |
0,000 |
0,000 |
3,446 |
736.711,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
35,960 |
17.08. / 17:35 |
+0,700 |
+1,99% |
0,000 |
0,000 |
35,260 |
286.485,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,790 |
17.08. / 17:35 |
-0,250 |
-0,61% |
0,000 |
0,000 |
41,040 |
566.063,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
64,100 |
17.08. / 17:35 |
-1,450 |
-2,21% |
0,000 |
0,000 |
65,550 |
103.200,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,740 |
17.08. / 17:35 |
-0,060 |
-0,25% |
0,000 |
0,000 |
23,800 |
337.070,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
46,735 |
17.08. / 17:35 |
-0,345 |
-0,73% |
0,000 |
0,000 |
47,080 |
647.265,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
39,280 |
17.08. / 17:35 |
+0,080 |
+0,20% |
0,000 |
0,000 |
39,200 |
71.570,00 |
|
|
GEA GROUP AG |
660200 |
64,700 |
17.08. / 17:35 |
-0,200 |
-0,31% |
0,000 |
0,000 |
64,900 |
291.677,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
254,000 |
17.08. / 17:35 |
+0,600 |
+0,24% |
0,000 |
0,000 |
253,400 |
92.720,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
160,300 |
17.08. / 17:35 |
-1,450 |
-0,90% |
0,000 |
0,000 |
161,750 |
236.152,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
71,900 |
17.08. / 17:35 |
-0,300 |
-0,42% |
0,000 |
0,000 |
72,200 |
3.150,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
74,840 |
17.08. / 17:35 |
-1,480 |
-1,94% |
0,000 |
0,000 |
76,320 |
309.699,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
95,420 |
17.08. / 18:02 |
-0,520 |
-0,54% |
0,000 |
0,000 |
95,940 |
2.061,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
438,200 |
17.08. / 17:35 |
-4,800 |
-1,08% |
0,000 |
0,000 |
443,000 |
35.818,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
38,100 |
17.08. / 17:35 |
+0,390 |
+1,03% |
0,000 |
0,000 |
37,710 |
315.440,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
61,970 |
17.08. / 17:35 |
+0,240 |
+0,39% |
0,000 |
0,000 |
61,730 |
3,02 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
32,820 |
17.08. / 17:35 |
-0,520 |
-1,56% |
0,000 |
0,000 |
33,340 |
77.139,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
42,620 |
17.08. / 17:35 |
+0,640 |
+1,52% |
0,000 |
0,000 |
41,980 |
165.860,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,770 |
17.08. / 17:35 |
+0,360 |
+2,50% |
0,000 |
0,000 |
14,410 |
1,08 Mio. |
|
|
KION GROUP AG |
KGX888 |
40,060 |
17.08. / 21:43 |
-1,490 |
-3,59% |
0,000 |
0,000 |
41,550 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
99,350 |
17.08. / 17:35 |
-1,150 |
-1,14% |
0,000 |
0,000 |
100,500 |
76.886,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,160 |
17.08. / 17:35 |
-0,060 |
-0,27% |
0,000 |
0,000 |
22,220 |
77.419,00 |
|
|
KRONES AG O.N. |
633500 |
113,400 |
17.08. / 17:39 |
-1,400 |
-1,22% |
0,000 |
0,000 |
114,800 |
16.765,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
15,060 |
17.08. / 17:35 |
+0,070 |
+0,47% |
0,000 |
0,000 |
14,990 |
286.412,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
50,650 |
17.08. / 17:35 |
-0,800 |
-1,55% |
0,000 |
0,000 |
51,450 |
365.619,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
8,058 |
17.08. / 17:35 |
-0,070 |
-0,86% |
0,000 |
0,000 |
8,128 |
2,76 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
45,520 |
17.08. / 17:35 |
-0,505 |
-1,10% |
0,000 |
0,000 |
46,025 |
1,02 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
136,400 |
17.08. / 17:35 |
+0,100 |
+0,07% |
0,000 |
0,000 |
136,300 |
174.447,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
381,400 |
17.08. / 17:35 |
-1,300 |
-0,34% |
0,000 |
0,000 |
382,700 |
86.723,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
516,800 |
17.08. / 17:35 |
-1,000 |
-0,19% |
0,000 |
0,000 |
517,800 |
162.909,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
60,550 |
17.08. / 17:35 |
-1,200 |
-1,94% |
0,000 |
0,000 |
61,750 |
259.769,00 |
|
|
NORDEX SE O.N. |
A0D655 |
40,240 |
17.08. / 17:35 |
+1,040 |
+2,65% |
0,000 |
0,000 |
39,200 |
446.830,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
58,500 |
17.08. / 09:02 |
+1,900 |
+3,36% |
0,000 |
0,000 |
56,600 |
30,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
27,350 |
17.08. / 17:38 |
-0,290 |
-1,05% |
0,000 |
0,000 |
27,640 |
514.790,00 |
|
|
PUMA SE |
696960 |
25,630 |
17.08. / 17:35 |
-0,900 |
-3,39% |
0,000 |
0,000 |
26,530 |
638.742,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
30,900 |
17.08. / 17:35 |
-0,100 |
-0,32% |
0,000 |
0,000 |
31,000 |
34.071,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
37,070 |
17.08. / 17:35 |
-0,220 |
-0,59% |
0,000 |
0,000 |
37,290 |
280.205,00 |
|
|
RATIONAL AG |
701080 |
621,500 |
17.08. / 17:35 |
-3,500 |
-0,56% |
0,000 |
0,000 |
625,000 |
7.661,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
51,160 |
17.08. / 17:35 |
-0,530 |
-1,03% |
0,000 |
0,000 |
51,690 |
301.967,00 |
|
|
RHEINMETALL AG |
703000 |
1.214,000 |
17.08. / 17:35 |
+12,000 |
+1,00% |
0,000 |
0,000 |
1.202,000 |
203.396,00 |
|
|
RTL GROUP |
861149 |
31,400 |
17.08. / 18:34 |
-0,650 |
-2,03% |
0,000 |
0,000 |
32,050 |
2.344,00 |
|
|
RWE AG INH O.N. |
703712 |
59,080 |
17.08. / 17:35 |
+0,180 |
+0,31% |
0,000 |
0,000 |
58,900 |
1,12 Mio. |
|
|
SALZGITTER AG O.N. |
620200 |
52,200 |
17.08. / 17:35 |
+1,700 |
+3,37% |
0,000 |
0,000 |
50,500 |
247.116,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
179,580 |
17.08. / 17:38 |
-0,560 |
-0,31% |
0,000 |
0,000 |
180,140 |
1,49 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
233,900 |
17.08. / 17:35 |
-3,600 |
-1,52% |
0,000 |
0,000 |
237,500 |
79.354,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,340 |
17.08. / 19:27 |
-0,130 |
-1,74% |
0,000 |
0,000 |
7,470 |
1.942,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
75,750 |
17.08. / 17:35 |
-2,250 |
-2,88% |
0,000 |
0,000 |
78,000 |
305.351,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
282,300 |
17.08. / 17:35 |
-1,700 |
-0,60% |
0,000 |
0,000 |
284,000 |
594.509,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
162,800 |
17.08. / 17:36 |
+2,080 |
+1,29% |
0,000 |
0,000 |
160,720 |
1,42 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
39,000 |
17.08. / 17:35 |
-0,310 |
-0,79% |
0,000 |
0,000 |
39,310 |
572.845,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
89,800 |
17.08. / 17:35 |
+2,100 |
+2,39% |
0,000 |
0,000 |
87,700 |
96.358,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
57,300 |
17.08. / 17:35 |
-0,700 |
-1,21% |
0,000 |
0,000 |
58,000 |
70.254,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
84,650 |
17.08. / 17:35 |
+1,150 |
+1,38% |
0,000 |
0,000 |
83,500 |
56.869,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
87,340 |
17.08. / 17:36 |
-1,700 |
-1,91% |
0,000 |
0,000 |
89,040 |
184.584,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,020 |
17.08. / 17:35 |
-0,220 |
-1,66% |
0,000 |
0,000 |
13,240 |
242.367,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
119,600 |
17.08. / 17:59 |
+1,300 |
+1,10% |
0,000 |
0,000 |
118,300 |
339,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,555 |
17.08. / 17:35 |
-0,250 |
-3,67% |
0,000 |
0,000 |
6,805 |
597.245,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
13,925 |
17.08. / 17:37 |
+0,115 |
+0,83% |
0,000 |
0,000 |
13,810 |
1,34 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
98,900 |
17.08. / 21:57 |
-6,500 |
-6,17% |
0,000 |
0,000 |
105,400 |
9.549,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
37,140 |
17.08. / 17:35 |
+0,260 |
+0,70% |
0,000 |
0,000 |
36,880 |
95.586,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,158 |
17.08. / 17:35 |
-0,034 |
-0,47% |
0,000 |
0,000 |
7,192 |
2,06 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
24,000 |
17.08. / 17:35 |
-0,540 |
-2,20% |
0,000 |
0,000 |
24,540 |
86.508,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
30,500 |
17.08. / 17:35 |
+0,120 |
+0,39% |
0,000 |
0,000 |
30,380 |
73.676,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
73,220 |
17.08. / 17:35 |
-0,500 |
-0,68% |
0,000 |
0,000 |
73,720 |
461.391,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
20,210 |
17.08. / 17:36 |
-0,370 |
-1,80% |
0,000 |
0,000 |
20,580 |
3,01 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
94,100 |
17.08. / 17:35 |
-0,450 |
-0,48% |
0,000 |
0,000 |
94,550 |
47.109,00 |
|
|
ZALANDO SE |
ZAL111 |
22,790 |
17.08. / 19:18 |
-0,900 |
-3,80% |
0,000 |
0,000 |
23,690 |
6.218,00 |
|
