| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
14.092,64 |
12.11. |
+44,61 |
+0,32% |
- |
- |
14.048,03 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.409,76 |
12.11. |
+17,12 |
+0,32% |
- |
- |
5.392,64 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
176,950 |
12.11. / 17:35 |
-0,150 |
-0,08% |
0,000 |
0,000 |
177,100 |
481.464,00 |
|
|
AIRBUS SE |
938914 |
208,300 |
12.11. / 17:35 |
-2,300 |
-1,09% |
0,000 |
0,000 |
210,600 |
311.277,00 |
 |
|
AIXTRON SE NA O.N. |
A0WMPJ |
33,710 |
12.11. / 17:38 |
-0,580 |
-1,69% |
0,000 |
0,000 |
34,290 |
606.917,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
472,400 |
12.11. / 17:35 |
+8,800 |
+1,90% |
0,000 |
0,000 |
463,600 |
635.223,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,669 |
12.11. / 17:20 |
-0,005 |
-0,30% |
0,000 |
0,000 |
1,674 |
2.710,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
88,500 |
12.11. / 17:35 |
+0,100 |
+0,11% |
0,000 |
0,000 |
88,400 |
10.118,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
32,000 |
12.11. / 16:11 |
+1,050 |
+3,39% |
0,000 |
0,000 |
30,950 |
558,00 |
|
|
AURUBIS AG |
676650 |
139,900 |
12.11. / 17:35 |
-1,800 |
-1,27% |
0,000 |
0,000 |
141,700 |
96.008,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
15,500 |
12.11. / 16:06 |
-0,100 |
-0,64% |
0,000 |
0,000 |
15,600 |
1.020,00 |
|
|
BASF SE NA O.N. |
BASF11 |
54,450 |
12.11. / 17:35 |
-0,030 |
-0,06% |
0,000 |
0,000 |
54,480 |
1,63 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
56,560 |
12.11. / 17:38 |
-0,200 |
-0,35% |
0,000 |
0,000 |
56,760 |
2,57 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
34,540 |
12.11. / 17:35 |
+0,260 |
+0,76% |
0,000 |
0,000 |
34,280 |
143.263,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
84,080 |
12.11. / 17:35 |
-0,260 |
-0,31% |
0,000 |
0,000 |
84,340 |
279.708,00 |
|
|
BILFINGER SE O.N. |
590900 |
60,400 |
12.11. / 17:35 |
-1,300 |
-2,11% |
0,000 |
0,000 |
61,700 |
108.226,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
57,180 |
12.11. / 17:37 |
-0,800 |
-1,38% |
0,000 |
0,000 |
57,980 |
1,52 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
57,440 |
12.11. / 17:35 |
-1,980 |
-3,33% |
0,000 |
0,000 |
59,420 |
649.935,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
34,440 |
12.11. / 17:39 |
+0,040 |
+0,12% |
0,000 |
0,000 |
34,400 |
93.006,00 |
|
|
COMMERZBANK AG |
CBK100 |
39,910 |
12.11. / 17:36 |
-0,250 |
-0,62% |
0,000 |
0,000 |
40,160 |
2,02 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CONTINENTAL AG O.N. |
543900 |
74,300 |
12.11. / 17:35 |
-0,060 |
-0,08% |
0,000 |
0,000 |
74,360 |
401.938,00 |
|
|
CTS EVENTIM KGAA |
547030 |
60,000 |
12.11. / 17:36 |
-1,500 |
-2,44% |
0,000 |
0,000 |
61,500 |
248.150,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,420 |
12.11. / 19:31 |
-0,050 |
-0,12% |
0,000 |
0,000 |
42,470 |
1.290,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,650 |
12.11. / 17:38 |
-0,100 |
-0,27% |
0,000 |
0,000 |
36,750 |
629.239,00 |
|
|
DEUTZ AG O.N. |
630500 |
9,575 |
12.11. / 17:37 |
-0,150 |
-1,54% |
0,000 |
0,000 |
9,725 |
758.046,00 |
|
|
DHL AG |
555200 |
60,540 |
12.11. / 17:35 |
+0,620 |
+1,03% |
0,000 |
0,000 |
59,920 |
1,61 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
45,800 |
12.11. / 17:35 |
-0,380 |
-0,82% |
0,000 |
0,000 |
46,180 |
278.086,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
111,000 |
12.11. / 17:35 |
+1,400 |
+1,28% |
0,000 |
0,000 |
109,600 |
22.176,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
33,375 |
12.11. / 17:38 |
-0,270 |
-0,80% |
0,000 |
0,000 |
33,645 |
4,36 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
327,000 |
12.11. / 17:35 |
-0,500 |
-0,15% |
0,000 |
0,000 |
327,500 |
443.212,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
26,520 |
12.11. / 17:38 |
+0,330 |
+1,26% |
0,000 |
0,000 |
26,190 |
6,78 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
67,800 |
12.11. / 17:35 |
-0,300 |
-0,44% |
0,000 |
0,000 |
68,100 |
62.587,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
19,150 |
12.11. / 17:35 |
+0,330 |
+1,75% |
0,000 |
0,000 |
18,820 |
3,62 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
14,500 |
12.11. / 17:35 |
+0,570 |
+4,09% |
0,000 |
0,000 |
13,930 |
145.053,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
116,200 |
12.11. / 17:35 |
+0,800 |
+0,69% |
0,000 |
0,000 |
115,400 |
29.330,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
21,000 |
12.11. / 17:38 |
+0,040 |
+0,19% |
0,000 |
0,000 |
20,960 |
667.968,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
3,124 |
12.11. / 17:35 |
-0,036 |
-1,14% |
0,000 |
0,000 |
3,160 |
1,10 Mio. |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
22,600 |
12.11. / 17:35 |
-0,180 |
-0,79% |
0,000 |
0,000 |
22,780 |
390.582,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,560 |
12.11. / 17:38 |
-1,250 |
-3,06% |
0,000 |
0,000 |
40,810 |
1,62 Mio. |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
68,550 |
12.11. / 17:35 |
-0,150 |
-0,22% |
0,000 |
0,000 |
68,700 |
62.288,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,420 |
12.11. / 17:35 |
+0,620 |
+2,60% |
0,000 |
0,000 |
23,800 |
432.252,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
53,290 |
12.11. / 17:35 |
+0,470 |
+0,89% |
0,000 |
0,000 |
52,820 |
1,03 Mio. |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,980 |
12.11. / 17:35 |
+0,500 |
+1,15% |
0,000 |
0,000 |
43,480 |
108.166,00 |
|
|
GEA GROUP AG |
660200 |
70,000 |
12.11. / 17:37 |
-3,150 |
-4,31% |
0,000 |
0,000 |
73,150 |
856.688,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
296,800 |
12.11. / 17:35 |
+2,200 |
+0,75% |
0,000 |
0,000 |
294,600 |
143.945,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
179,400 |
12.11. / 17:36 |
-1,600 |
-0,88% |
0,000 |
0,000 |
181,000 |
283.301,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
65,400 |
12.11. / 17:35 |
-0,800 |
-1,21% |
0,000 |
0,000 |
66,200 |
10.361,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
86,320 |
12.11. / 17:39 |
-1,280 |
-1,46% |
0,000 |
0,000 |
87,600 |
925.824,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
79,120 |
12.11. / 21:31 |
-3,520 |
-4,26% |
0,000 |
0,000 |
82,640 |
1.609,00 |
|
|
HOCHTIEF AG |
607000 |
382,600 |
12.11. / 17:35 |
+8,600 |
+2,30% |
0,000 |
0,000 |
374,000 |
95.400,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
52,110 |
12.11. / 17:39 |
-0,010 |
-0,02% |
0,000 |
0,000 |
52,120 |
5,26 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
36,160 |
12.11. / 17:35 |
+0,300 |
+0,84% |
0,000 |
0,000 |
35,860 |
212.768,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
37,780 |
12.11. / 17:35 |
-0,420 |
-1,10% |
0,000 |
0,000 |
38,200 |
107.980,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,720 |
12.11. / 17:37 |
+0,020 |
+0,16% |
0,000 |
0,000 |
12,700 |
1,29 Mio. |
|
|
KION GROUP AG |
KGX888 |
34,060 |
12.11. / 21:09 |
-0,650 |
-1,87% |
0,000 |
0,000 |
34,710 |
29,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
99,050 |
12.11. / 17:35 |
+1,050 |
+1,07% |
0,000 |
0,000 |
98,000 |
348.758,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,150 |
12.11. / 17:35 |
+0,020 |
+0,10% |
0,000 |
0,000 |
19,130 |
105.735,00 |
|
|
KRONES AG O.N. |
633500 |
111,200 |
12.11. / 17:35 |
-0,600 |
-0,54% |
0,000 |
0,000 |
111,800 |
14.649,00 |
|
|
LANXESS AG |
547040 |
13,200 |
12.11. / 17:35 |
+0,280 |
+2,17% |
0,000 |
0,000 |
12,920 |
782.524,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
49,500 |
12.11. / 17:36 |
-0,160 |
-0,32% |
0,000 |
0,000 |
49,660 |
560.764,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
8,820 |
12.11. / 17:35 |
-0,060 |
-0,68% |
0,000 |
0,000 |
8,880 |
5,11 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
40,695 |
12.11. / 17:39 |
-0,720 |
-1,74% |
0,000 |
0,000 |
41,415 |
2,35 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
148,150 |
12.11. / 17:35 |
-3,450 |
-2,28% |
0,000 |
0,000 |
151,600 |
479.409,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
357,400 |
12.11. / 17:35 |
-0,800 |
-0,22% |
0,000 |
0,000 |
358,200 |
136.885,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
585,800 |
12.11. / 17:36 |
+16,400 |
+2,88% |
0,000 |
0,000 |
569,400 |
402.896,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
64,700 |
12.11. / 17:35 |
+0,300 |
+0,47% |
0,000 |
0,000 |
64,400 |
276.845,00 |
|
|
NORDEX SE O.N. |
A0D655 |
41,980 |
12.11. / 17:35 |
+0,120 |
+0,29% |
0,000 |
0,000 |
41,860 |
369.411,00 |
|
|
OHB SE O.N. |
593612 |
192,600 |
12.11. / 17:35 |
-18,900 |
-8,94% |
0,000 |
0,000 |
211,500 |
46.743,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
40,200 |
12.11. / 18:34 |
-6,300 |
-13,55% |
0,000 |
0,000 |
46,500 |
1.650,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
24,620 |
12.11. / 17:35 |
-0,570 |
-2,26% |
0,000 |
0,000 |
25,190 |
726.822,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
26,180 |
12.11. / 17:38 |
-0,330 |
-1,24% |
0,000 |
0,000 |
26,510 |
527.040,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
27,420 |
12.11. / 17:35 |
+1,040 |
+3,94% |
0,000 |
0,000 |
26,380 |
149.354,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
45,240 |
12.11. / 17:36 |
-0,130 |
-0,29% |
0,000 |
0,000 |
45,370 |
926.021,00 |
|
|
RATIONAL AG |
701080 |
622,500 |
12.11. / 17:39 |
-8,000 |
-1,27% |
0,000 |
0,000 |
630,500 |
11.912,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
32,880 |
12.11. / 17:38 |
-1,290 |
-3,78% |
0,000 |
0,000 |
34,170 |
545.581,00 |
|
|
RHEINMETALL AG |
703000 |
772,600 |
12.11. / 17:39 |
-21,500 |
-2,71% |
0,000 |
0,000 |
794,100 |
430.322,00 |
|
|
RTL GROUP |
861149 |
32,150 |
12.11. / 20:17 |
-0,750 |
-2,28% |
0,000 |
0,000 |
32,900 |
720,00 |
|
|
RWE AG INH O.N. |
703712 |
59,240 |
12.11. / 17:39 |
+0,040 |
+0,07% |
0,000 |
0,000 |
59,200 |
1,10 Mio. |
|
|
SALZGITTER AG O.N. |
620200 |
49,620 |
12.11. / 17:35 |
-0,930 |
-1,84% |
0,000 |
0,000 |
50,550 |
169.600,00 |
|
|
SAP SE O.N. |
716460 |
212,550 |
12.11. / 17:37 |
+1,600 |
+0,76% |
0,000 |
0,000 |
210,950 |
1,33 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SARTORIUS AG VZO O.N. |
716563 |
287,100 |
12.11. / 17:36 |
-7,500 |
-2,55% |
0,000 |
0,000 |
294,600 |
86.892,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
5,550 |
12.11. / 17:48 |
-0,110 |
-1,94% |
0,000 |
0,000 |
5,660 |
2.317,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
91,150 |
12.11. / 17:38 |
+0,300 |
+0,33% |
0,000 |
0,000 |
90,850 |
167.278,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
281,700 |
12.11. / 17:35 |
+4,700 |
+1,70% |
0,000 |
0,000 |
277,000 |
1,86 Mio. |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
132,520 |
12.11. / 17:38 |
-0,240 |
-0,18% |
0,000 |
0,000 |
132,760 |
3,43 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
43,800 |
12.11. / 17:35 |
+0,280 |
+0,64% |
0,000 |
0,000 |
43,520 |
893.183,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
56,750 |
12.11. / 17:35 |
-0,900 |
-1,56% |
0,000 |
0,000 |
57,650 |
127.489,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,320 |
12.11. / 17:35 |
+1,080 |
+2,24% |
0,000 |
0,000 |
48,240 |
185.880,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
39,280 |
12.11. / 17:35 |
+0,700 |
+1,81% |
0,000 |
0,000 |
38,580 |
147.418,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
50,450 |
12.11. / 17:39 |
-1,550 |
-2,98% |
0,000 |
0,000 |
52,000 |
144.045,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
96,940 |
12.11. / 17:35 |
+1,500 |
+1,57% |
0,000 |
0,000 |
95,440 |
501.363,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
11,350 |
12.11. / 17:35 |
-0,050 |
-0,44% |
0,000 |
0,000 |
11,400 |
338.849,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
134,300 |
12.11. / 18:30 |
+3,500 |
+2,68% |
0,000 |
0,000 |
130,800 |
142,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
4,832 |
12.11. / 17:35 |
-0,178 |
-3,55% |
0,000 |
0,000 |
5,010 |
854.381,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
12,445 |
12.11. / 17:35 |
-0,045 |
-0,36% |
0,000 |
0,000 |
12,490 |
1,24 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
77,000 |
12.11. / 21:51 |
-3,500 |
-4,35% |
0,000 |
0,000 |
80,500 |
2.140,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
34,580 |
12.11. / 17:35 |
-0,260 |
-0,75% |
0,000 |
0,000 |
34,840 |
54.629,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,600 |
12.11. / 17:35 |
-0,142 |
-1,83% |
0,000 |
0,000 |
7,742 |
2,63 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
24,780 |
12.11. / 17:35 |
+0,300 |
+1,23% |
0,000 |
0,000 |
24,480 |
171.050,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
25,580 |
12.11. / 17:35 |
-0,640 |
-2,44% |
0,000 |
0,000 |
26,220 |
132.915,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
67,720 |
12.11. / 17:39 |
-1,640 |
-2,36% |
0,000 |
0,000 |
69,360 |
769.196,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
16,920 |
12.11. / 17:35 |
-0,085 |
-0,50% |
0,000 |
0,000 |
17,005 |
3,59 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
82,150 |
12.11. / 17:35 |
-0,500 |
-0,60% |
0,000 |
0,000 |
82,650 |
25.827,00 |
|
|
ZALANDO SE |
ZAL111 |
28,380 |
12.11. / 19:50 |
+0,610 |
+2,20% |
0,000 |
0,000 |
27,770 |
1.061,00 |
|
