| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.392,50 |
18.09. |
-212,67 |
-1,56% |
- |
- |
13.605,17 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.141,00 |
18.09. |
-81,63 |
-1,56% |
- |
- |
5.222,63 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
142,250 |
18.09. / 17:35 |
-0,150 |
-0,11% |
0,000 |
0,000 |
142,400 |
1,39 Mio. |
|
|
AIRBUS SE |
938914 |
193,340 |
18.09. / 17:38 |
-2,240 |
-1,15% |
0,000 |
0,000 |
195,580 |
878.489,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
34,830 |
18.09. / 17:35 |
+0,670 |
+1,96% |
0,000 |
0,000 |
34,160 |
785.755,00 |
 |
|
ALLIANZ SE NA O.N. |
840400 |
443,300 |
18.09. / 17:35 |
-7,800 |
-1,73% |
0,000 |
0,000 |
451,100 |
1,73 Mio. |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,759 |
18.09. / 17:20 |
-0,032 |
-1,79% |
0,000 |
0,000 |
1,791 |
705,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
92,900 |
18.09. / 17:35 |
+1,500 |
+1,64% |
0,000 |
0,000 |
91,400 |
41.793,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
36,050 |
18.09. / 18:42 |
+0,150 |
+0,42% |
0,000 |
0,000 |
35,900 |
153,00 |
|
|
AURUBIS AG |
676650 |
167,100 |
18.09. / 17:38 |
-1,500 |
-0,89% |
0,000 |
0,000 |
168,600 |
347.361,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
18,530 |
18.09. / 09:08 |
-0,650 |
-3,39% |
0,000 |
0,000 |
19,180 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
51,620 |
18.09. / 17:37 |
-0,750 |
-1,43% |
0,000 |
0,000 |
52,370 |
5,00 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
48,090 |
18.09. / 17:39 |
-0,950 |
-1,94% |
0,000 |
0,000 |
49,040 |
6,03 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
33,440 |
18.09. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
33,440 |
999.438,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
74,300 |
18.09. / 17:37 |
-0,740 |
-0,99% |
0,000 |
0,000 |
75,040 |
783.082,00 |
|
|
BILFINGER SE O.N. |
590900 |
57,400 |
18.09. / 17:35 |
-1,950 |
-3,29% |
0,000 |
0,000 |
59,350 |
773.474,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
60,400 |
18.09. / 17:36 |
-2,820 |
-4,46% |
0,000 |
0,000 |
63,220 |
6,35 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
59,940 |
18.09. / 17:35 |
-0,880 |
-1,45% |
0,000 |
0,000 |
60,820 |
593.940,00 |
|
|
CANCOM SE O.N. |
541910 |
22,000 |
18.09. / 17:35 |
-0,300 |
-1,35% |
0,000 |
0,000 |
22,300 |
291.374,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
29,460 |
18.09. / 17:35 |
+0,440 |
+1,52% |
0,000 |
0,000 |
29,020 |
197.797,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
40,640 |
18.09. / 17:35 |
-1,080 |
-2,59% |
0,000 |
0,000 |
41,720 |
7,69 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
67,560 |
18.09. / 17:39 |
-3,180 |
-4,50% |
0,000 |
0,000 |
70,740 |
2,14 Mio. |
|
|
CTS EVENTIM KGAA |
547030 |
55,500 |
18.09. / 17:35 |
-0,450 |
-0,80% |
0,000 |
0,000 |
55,950 |
453.063,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,320 |
18.09. / 16:52 |
-0,750 |
-1,70% |
0,000 |
0,000 |
44,070 |
2.375,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,460 |
18.09. / 17:35 |
-0,150 |
-0,41% |
0,000 |
0,000 |
36,610 |
4,03 Mio. |
|
|
DEUTZ AG O.N. |
630500 |
12,150 |
18.09. / 17:35 |
-0,010 |
-0,08% |
0,000 |
0,000 |
12,160 |
905.525,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
45,990 |
18.09. / 17:35 |
-1,590 |
-3,34% |
0,000 |
0,000 |
47,580 |
1,97 Mio. |
|
|
DRAEGERWERK VZO O.N. |
555063 |
114,000 |
18.09. / 17:35 |
-1,000 |
-0,87% |
0,000 |
0,000 |
115,000 |
26.578,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
33,050 |
18.09. / 17:37 |
-1,195 |
-3,49% |
0,000 |
0,000 |
34,245 |
14,21 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
278,000 |
18.09. / 17:35 |
-1,800 |
-0,64% |
0,000 |
0,000 |
279,800 |
1,03 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DHL AG |
555200 |
56,000 |
18.09. / 17:38 |
-0,500 |
-0,88% |
0,000 |
0,000 |
56,500 |
4,54 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
27,110 |
18.09. / 17:39 |
-1,190 |
-4,20% |
0,000 |
0,000 |
28,300 |
24,63 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
73,350 |
18.09. / 17:35 |
-0,800 |
-1,08% |
0,000 |
0,000 |
74,150 |
128.731,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,370 |
18.09. / 17:35 |
-0,405 |
-2,28% |
0,000 |
0,000 |
17,775 |
14,17 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
12,120 |
18.09. / 17:35 |
-0,110 |
-0,90% |
0,000 |
0,000 |
12,230 |
154.758,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
140,600 |
18.09. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
140,600 |
38.025,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
17,310 |
18.09. / 17:39 |
-0,240 |
-1,37% |
0,000 |
0,000 |
17,550 |
2,37 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
2,914 |
18.09. / 17:36 |
+0,032 |
+1,11% |
0,000 |
0,000 |
2,882 |
1,69 Mio. |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
29,920 |
18.09. / 17:35 |
-0,080 |
-0,27% |
0,000 |
0,000 |
30,000 |
569.612,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,690 |
18.09. / 17:35 |
-0,310 |
-0,79% |
0,000 |
0,000 |
39,000 |
2,21 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
60,800 |
18.09. / 17:35 |
+0,250 |
+0,41% |
0,000 |
0,000 |
60,550 |
503.221,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,920 |
18.09. / 17:35 |
-1,180 |
-4,70% |
0,000 |
0,000 |
25,100 |
1,06 Mio. |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
45,920 |
18.09. / 17:35 |
-0,195 |
-0,42% |
0,000 |
0,000 |
46,115 |
3,89 Mio. |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
40,500 |
18.09. / 17:35 |
-0,760 |
-1,84% |
0,000 |
0,000 |
41,260 |
345.275,00 |
|
|
GEA GROUP AG |
660200 |
64,500 |
18.09. / 17:39 |
-0,750 |
-1,15% |
0,000 |
0,000 |
65,250 |
977.061,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
252,400 |
18.09. / 17:35 |
-2,800 |
-1,10% |
0,000 |
0,000 |
255,200 |
378.043,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
143,900 |
18.09. / 17:35 |
-2,250 |
-1,54% |
0,000 |
0,000 |
146,150 |
1,29 Mio. |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
69,100 |
18.09. / 17:35 |
-0,900 |
-1,29% |
0,000 |
0,000 |
70,000 |
12.888,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
72,940 |
18.09. / 17:35 |
-1,080 |
-1,46% |
0,000 |
0,000 |
74,020 |
812.713,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
78,800 |
18.09. / 17:32 |
+1,420 |
+1,84% |
0,000 |
0,000 |
77,380 |
222,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
395,400 |
18.09. / 17:37 |
+3,000 |
+0,76% |
0,000 |
0,000 |
392,400 |
218.038,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
37,990 |
18.09. / 17:35 |
+0,010 |
+0,03% |
0,000 |
0,000 |
37,980 |
848.652,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
55,860 |
18.09. / 17:35 |
+1,460 |
+2,68% |
0,000 |
0,000 |
54,400 |
9,83 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
34,080 |
18.09. / 17:35 |
-0,160 |
-0,47% |
0,000 |
0,000 |
34,240 |
359.832,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
39,540 |
18.09. / 17:35 |
+0,040 |
+0,10% |
0,000 |
0,000 |
39,500 |
193.832,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
16,350 |
18.09. / 17:35 |
-0,220 |
-1,33% |
0,000 |
0,000 |
16,570 |
2,12 Mio. |
|
|
KION GROUP AG |
KGX888 |
40,600 |
18.09. / 21:42 |
-0,900 |
-2,17% |
0,000 |
0,000 |
41,500 |
907,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
105,700 |
18.09. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
105,700 |
293.827,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,540 |
18.09. / 17:35 |
+0,020 |
+0,10% |
0,000 |
0,000 |
20,520 |
138.835,00 |
|
|
KRONES AG O.N. |
633500 |
110,200 |
18.09. / 17:35 |
-2,200 |
-1,96% |
0,000 |
0,000 |
112,400 |
61.870,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
13,410 |
18.09. / 17:35 |
-0,420 |
-3,04% |
0,000 |
0,000 |
13,830 |
1,20 Mio. |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
46,160 |
18.09. / 17:35 |
-0,940 |
-2,00% |
0,000 |
0,000 |
47,100 |
963.680,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,582 |
18.09. / 17:35 |
-0,094 |
-1,22% |
0,000 |
0,000 |
7,676 |
4,61 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
43,995 |
18.09. / 17:38 |
-2,200 |
-4,76% |
0,000 |
0,000 |
46,195 |
7,64 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
129,850 |
18.09. / 17:39 |
-1,600 |
-1,22% |
0,000 |
0,000 |
131,450 |
777.337,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
339,900 |
18.09. / 17:37 |
-5,800 |
-1,68% |
0,000 |
0,000 |
345,700 |
292.426,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
505,800 |
18.09. / 17:35 |
-4,800 |
-0,94% |
0,000 |
0,000 |
510,600 |
875.870,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
60,550 |
18.09. / 17:36 |
-0,800 |
-1,30% |
0,000 |
0,000 |
61,350 |
629.986,00 |
|
|
NORDEX SE O.N. |
A0D655 |
39,320 |
18.09. / 17:39 |
-0,980 |
-2,43% |
0,000 |
0,000 |
40,300 |
1,82 Mio. |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
54,700 |
18.09. / 08:00 |
-0,100 |
-0,18% |
0,000 |
0,000 |
54,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
28,420 |
18.09. / 17:39 |
-1,450 |
-4,85% |
0,000 |
0,000 |
29,870 |
2,30 Mio. |
|
|
PUMA SE |
696960 |
21,990 |
18.09. / 17:35 |
-0,010 |
-0,05% |
0,000 |
0,000 |
22,000 |
762.349,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
29,080 |
18.09. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
29,080 |
78.974,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
38,410 |
18.09. / 17:38 |
-0,195 |
-0,51% |
0,000 |
0,000 |
38,605 |
987.963,00 |
|
|
RATIONAL AG |
701080 |
562,000 |
18.09. / 17:35 |
-11,000 |
-1,92% |
0,000 |
0,000 |
573,000 |
28.951,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
42,280 |
18.09. / 17:35 |
+2,245 |
+5,61% |
0,000 |
0,000 |
40,035 |
1,71 Mio. |
|
|
RHEINMETALL AG |
703000 |
1.011,800 |
18.09. / 17:40 |
-4,400 |
-0,43% |
0,000 |
0,000 |
1.016,200 |
317.077,00 |
|
|
RTL GROUP |
861149 |
31,700 |
18.09. / 17:32 |
-0,550 |
-1,71% |
0,000 |
0,000 |
32,250 |
1.028,00 |
|
|
RWE AG INH O.N. |
703712 |
60,440 |
18.09. / 17:37 |
-0,180 |
-0,30% |
0,000 |
0,000 |
60,620 |
3,37 Mio. |
|
|
SALZGITTER AG O.N. |
620200 |
51,500 |
18.09. / 17:35 |
-3,700 |
-6,70% |
0,000 |
0,000 |
55,200 |
208.564,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
183,120 |
18.09. / 17:35 |
-4,880 |
-2,60% |
0,000 |
0,000 |
188,000 |
7,14 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
247,300 |
18.09. / 17:35 |
-1,000 |
-0,40% |
0,000 |
0,000 |
248,300 |
107.197,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
6,980 |
18.09. / 17:42 |
-0,120 |
-1,69% |
0,000 |
0,000 |
7,100 |
1.750,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
73,750 |
18.09. / 17:35 |
-1,050 |
-1,40% |
0,000 |
0,000 |
74,800 |
963.634,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
264,000 |
18.09. / 17:39 |
-2,600 |
-0,98% |
0,000 |
0,000 |
266,600 |
3,58 Mio. |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
140,200 |
18.09. / 17:39 |
-1,600 |
-1,13% |
0,000 |
0,000 |
141,800 |
4,73 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
37,770 |
18.09. / 17:35 |
-0,650 |
-1,69% |
0,000 |
0,000 |
38,420 |
2,52 Mio. |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,950 |
18.09. / 17:35 |
+7,300 |
+10,48% |
0,000 |
0,000 |
69,650 |
491.561,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
56,800 |
18.09. / 17:35 |
+0,300 |
+0,53% |
0,000 |
0,000 |
56,500 |
502.465,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
68,050 |
18.09. / 17:35 |
+0,300 |
+0,44% |
0,000 |
0,000 |
67,750 |
688.966,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
89,020 |
18.09. / 17:35 |
-1,080 |
-1,20% |
0,000 |
0,000 |
90,100 |
909.237,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
11,340 |
18.09. / 17:35 |
-0,130 |
-1,13% |
0,000 |
0,000 |
11,470 |
938.004,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
122,900 |
18.09. / 08:02 |
-0,200 |
-0,16% |
0,000 |
0,000 |
123,100 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,355 |
18.09. / 17:35 |
-0,120 |
-1,85% |
0,000 |
0,000 |
6,475 |
475.437,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
15,195 |
18.09. / 17:35 |
-0,390 |
-2,50% |
0,000 |
0,000 |
15,585 |
2,93 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
87,300 |
18.09. / 17:17 |
+2,600 |
+3,07% |
0,000 |
0,000 |
84,700 |
747,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
36,180 |
18.09. / 17:35 |
-1,060 |
-2,85% |
0,000 |
0,000 |
37,240 |
157.088,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,428 |
18.09. / 17:35 |
-0,186 |
-2,81% |
0,000 |
0,000 |
6,614 |
3,78 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
27,100 |
18.09. / 17:35 |
-0,620 |
-2,24% |
0,000 |
0,000 |
27,720 |
372.694,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
30,440 |
18.09. / 17:35 |
+0,160 |
+0,53% |
0,000 |
0,000 |
30,280 |
127.359,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
76,520 |
18.09. / 17:39 |
-4,520 |
-5,58% |
0,000 |
0,000 |
81,040 |
8,29 Mio. |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
17,700 |
18.09. / 17:38 |
-0,280 |
-1,56% |
0,000 |
0,000 |
17,980 |
6,87 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
85,900 |
18.09. / 17:35 |
-0,900 |
-1,04% |
0,000 |
0,000 |
86,800 |
78.096,00 |
|
|
ZALANDO SE |
ZAL111 |
21,400 |
18.09. / 10:20 |
-0,440 |
-2,01% |
0,000 |
0,000 |
21,840 |
136,00 |
|
