| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.443,31 |
15.09. |
-15,76 |
-0,12% |
- |
- |
13.459,07 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.160,50 |
15.09. |
-6,05 |
-0,12% |
- |
- |
5.166,55 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
141,900 |
15.09. / 17:35 |
-2,000 |
-1,39% |
0,000 |
0,000 |
143,900 |
462.579,00 |
|
|
AIRBUS SE |
938914 |
195,080 |
15.09. / 17:35 |
+0,020 |
+0,01% |
0,000 |
0,000 |
195,060 |
194.838,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
33,270 |
15.09. / 17:35 |
-0,050 |
-0,15% |
0,000 |
0,000 |
33,320 |
551.947,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
444,600 |
15.09. / 17:35 |
+0,100 |
+0,02% |
0,000 |
0,000 |
444,500 |
349.172,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,798 |
15.09. / 17:20 |
+0,001 |
+0,06% |
0,000 |
0,000 |
1,797 |
16.000,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
90,400 |
15.09. / 17:38 |
-0,300 |
-0,33% |
0,000 |
0,000 |
90,700 |
14.356,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
36,800 |
15.09. / 16:51 |
+0,100 |
+0,27% |
0,000 |
0,000 |
36,700 |
375,00 |
 |
|
AURUBIS AG |
676650 |
163,800 |
15.09. / 17:35 |
-0,100 |
-0,06% |
0,000 |
0,000 |
163,900 |
222.801,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
19,250 |
15.09. / 12:38 |
-0,910 |
-4,51% |
0,000 |
0,000 |
20,160 |
125,00 |
|
|
BASF SE NA O.N. |
BASF11 |
51,840 |
15.09. / 17:36 |
-0,540 |
-1,03% |
0,000 |
0,000 |
52,380 |
1,58 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
48,710 |
15.09. / 17:35 |
-0,620 |
-1,26% |
0,000 |
0,000 |
49,330 |
2,00 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
35,440 |
15.09. / 17:35 |
-0,220 |
-0,62% |
0,000 |
0,000 |
35,660 |
140.097,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
74,500 |
15.09. / 17:35 |
-0,260 |
-0,35% |
0,000 |
0,000 |
74,760 |
236.972,00 |
|
|
BILFINGER SE O.N. |
590900 |
74,750 |
15.09. / 17:35 |
+1,850 |
+2,54% |
0,000 |
0,000 |
72,900 |
140.571,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
62,860 |
15.09. / 17:35 |
+0,140 |
+0,22% |
0,000 |
0,000 |
62,720 |
1,28 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
60,700 |
15.09. / 17:35 |
-0,420 |
-0,69% |
0,000 |
0,000 |
61,120 |
134.235,00 |
|
|
CANCOM SE O.N. |
541910 |
22,950 |
15.09. / 17:38 |
+0,150 |
+0,66% |
0,000 |
0,000 |
22,800 |
139.478,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
30,000 |
15.09. / 17:35 |
-0,280 |
-0,92% |
0,000 |
0,000 |
30,280 |
106.348,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
42,470 |
15.09. / 17:37 |
-0,200 |
-0,47% |
0,000 |
0,000 |
42,670 |
2,64 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
68,560 |
15.09. / 17:39 |
-1,040 |
-1,49% |
0,000 |
0,000 |
69,600 |
652.331,00 |
|
|
CTS EVENTIM KGAA |
547030 |
55,550 |
15.09. / 17:35 |
-0,700 |
-1,24% |
0,000 |
0,000 |
56,250 |
211.692,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
43,490 |
15.09. / 20:11 |
-0,660 |
-1,49% |
0,000 |
0,000 |
44,150 |
851,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,750 |
15.09. / 17:35 |
+0,060 |
+0,16% |
0,000 |
0,000 |
36,690 |
219.482,00 |
|
|
DEUTZ AG O.N. |
630500 |
12,000 |
15.09. / 17:35 |
-0,290 |
-2,36% |
0,000 |
0,000 |
12,290 |
2,24 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
45,120 |
15.09. / 17:35 |
+0,110 |
+0,24% |
0,000 |
0,000 |
45,010 |
305.901,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
113,000 |
15.09. / 17:35 |
+0,600 |
+0,53% |
0,000 |
0,000 |
112,400 |
12.756,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
33,340 |
15.09. / 17:35 |
-0,810 |
-2,37% |
0,000 |
0,000 |
34,150 |
5,78 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
277,400 |
15.09. / 17:35 |
-4,600 |
-1,63% |
0,000 |
0,000 |
282,000 |
210.902,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DHL AG |
555200 |
55,800 |
15.09. / 17:39 |
-0,040 |
-0,07% |
0,000 |
0,000 |
55,840 |
1,34 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
28,900 |
15.09. / 17:35 |
-0,030 |
-0,10% |
0,000 |
0,000 |
28,930 |
4,20 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
72,800 |
15.09. / 17:38 |
-2,300 |
-3,06% |
0,000 |
0,000 |
75,100 |
148.975,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,385 |
15.09. / 17:35 |
+0,060 |
+0,35% |
0,000 |
0,000 |
17,325 |
3,23 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
12,260 |
15.09. / 17:35 |
-0,090 |
-0,73% |
0,000 |
0,000 |
12,350 |
63.629,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
135,400 |
15.09. / 17:35 |
+3,400 |
+2,58% |
0,000 |
0,000 |
132,000 |
37.517,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
17,440 |
15.09. / 17:35 |
-0,520 |
-2,90% |
0,000 |
0,000 |
17,960 |
2,09 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
2,806 |
15.09. / 17:35 |
-0,054 |
-1,89% |
0,000 |
0,000 |
2,860 |
1,36 Mio. |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
30,420 |
15.09. / 17:35 |
-0,500 |
-1,62% |
0,000 |
0,000 |
30,920 |
387.532,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,780 |
15.09. / 17:35 |
+0,220 |
+0,56% |
0,000 |
0,000 |
39,560 |
674.067,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
60,000 |
15.09. / 17:35 |
-0,050 |
-0,08% |
0,000 |
0,000 |
60,050 |
84.518,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,100 |
15.09. / 17:35 |
+0,080 |
+0,32% |
0,000 |
0,000 |
25,020 |
290.203,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
45,390 |
15.09. / 17:36 |
-0,315 |
-0,69% |
0,000 |
0,000 |
45,705 |
649.955,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
41,500 |
15.09. / 17:35 |
+0,200 |
+0,48% |
0,000 |
0,000 |
41,300 |
95.855,00 |
|
|
GEA GROUP AG |
660200 |
64,350 |
15.09. / 17:35 |
+0,800 |
+1,26% |
0,000 |
0,000 |
63,550 |
486.462,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
255,400 |
15.09. / 17:35 |
+1,400 |
+0,55% |
0,000 |
0,000 |
254,000 |
113.587,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
149,050 |
15.09. / 17:39 |
-1,100 |
-0,73% |
0,000 |
0,000 |
150,150 |
602.859,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
70,200 |
15.09. / 17:35 |
+0,200 |
+0,29% |
0,000 |
0,000 |
70,000 |
4.245,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
72,880 |
15.09. / 17:35 |
-0,260 |
-0,36% |
0,000 |
0,000 |
73,140 |
297.223,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
77,320 |
15.09. / 20:06 |
+0,420 |
+0,55% |
0,000 |
0,000 |
76,900 |
1.085,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
378,000 |
15.09. / 17:35 |
+0,800 |
+0,21% |
0,000 |
0,000 |
377,200 |
89.827,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
38,060 |
15.09. / 17:35 |
-0,190 |
-0,50% |
0,000 |
0,000 |
38,250 |
352.441,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
54,330 |
15.09. / 17:35 |
+0,290 |
+0,54% |
0,000 |
0,000 |
54,040 |
3,01 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
34,480 |
15.09. / 17:35 |
-0,400 |
-1,15% |
0,000 |
0,000 |
34,880 |
95.685,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
37,500 |
15.09. / 17:35 |
-0,260 |
-0,69% |
0,000 |
0,000 |
37,760 |
94.348,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
16,450 |
15.09. / 17:35 |
-0,150 |
-0,90% |
0,000 |
0,000 |
16,600 |
1,10 Mio. |
|
|
KION GROUP AG |
KGX888 |
41,310 |
15.09. / 19:13 |
+0,540 |
+1,32% |
0,000 |
0,000 |
40,770 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
103,900 |
15.09. / 17:35 |
+3,500 |
+3,49% |
0,000 |
0,000 |
100,400 |
221.202,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,360 |
15.09. / 17:35 |
-0,100 |
-0,49% |
0,000 |
0,000 |
20,460 |
101.983,00 |
|
|
KRONES AG O.N. |
633500 |
112,600 |
15.09. / 17:35 |
+2,000 |
+1,81% |
0,000 |
0,000 |
110,600 |
35.366,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
13,640 |
15.09. / 17:35 |
-0,360 |
-2,57% |
0,000 |
0,000 |
14,000 |
911.342,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
46,640 |
15.09. / 17:35 |
+0,060 |
+0,13% |
0,000 |
0,000 |
46,580 |
315.951,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,550 |
15.09. / 17:35 |
-0,028 |
-0,37% |
0,000 |
0,000 |
7,578 |
3,14 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
46,560 |
15.09. / 17:35 |
-0,095 |
-0,20% |
0,000 |
0,000 |
46,655 |
1,83 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
130,900 |
15.09. / 17:37 |
+0,350 |
+0,27% |
0,000 |
0,000 |
130,550 |
556.025,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
333,500 |
15.09. / 17:35 |
+5,300 |
+1,61% |
0,000 |
0,000 |
328,200 |
95.965,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
512,800 |
15.09. / 17:35 |
+2,200 |
+0,43% |
0,000 |
0,000 |
510,600 |
392.404,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
59,750 |
15.09. / 17:35 |
-0,250 |
-0,42% |
0,000 |
0,000 |
60,000 |
194.196,00 |
|
|
NORDEX SE O.N. |
A0D655 |
38,720 |
15.09. / 17:38 |
+0,760 |
+2,00% |
0,000 |
0,000 |
37,960 |
581.519,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
55,100 |
15.09. / 08:02 |
-0,300 |
-0,54% |
0,000 |
0,000 |
55,400 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
29,270 |
15.09. / 17:35 |
+0,010 |
+0,03% |
0,000 |
0,000 |
29,260 |
619.459,00 |
|
|
PUMA SE |
696960 |
21,810 |
15.09. / 17:35 |
+0,100 |
+0,46% |
0,000 |
0,000 |
21,710 |
671.067,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
28,420 |
15.09. / 17:35 |
-0,040 |
-0,14% |
0,000 |
0,000 |
28,460 |
43.903,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
37,180 |
15.09. / 17:35 |
+0,685 |
+1,88% |
0,000 |
0,000 |
36,495 |
429.424,00 |
|
|
RATIONAL AG |
701080 |
575,000 |
15.09. / 17:35 |
-4,500 |
-0,78% |
0,000 |
0,000 |
579,500 |
16.638,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
41,610 |
15.09. / 17:35 |
-0,540 |
-1,28% |
0,000 |
0,000 |
42,150 |
439.746,00 |
|
|
RHEINMETALL AG |
703000 |
1.028,600 |
15.09. / 17:36 |
+31,900 |
+3,20% |
0,000 |
0,000 |
996,700 |
152.752,00 |
|
|
RTL GROUP |
861149 |
32,250 |
15.09. / 16:47 |
±0,000 |
±0,00% |
0,000 |
0,000 |
32,250 |
610,00 |
|
|
RWE AG INH O.N. |
703712 |
58,280 |
15.09. / 17:35 |
+0,880 |
+1,53% |
0,000 |
0,000 |
57,400 |
1,92 Mio. |
|
|
SALZGITTER AG O.N. |
620200 |
53,800 |
15.09. / 17:39 |
+2,700 |
+5,28% |
0,000 |
0,000 |
51,100 |
270.605,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
187,080 |
15.09. / 17:38 |
+0,820 |
+0,44% |
0,000 |
0,000 |
186,260 |
1,94 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
238,600 |
15.09. / 17:35 |
+10,700 |
+4,69% |
0,000 |
0,000 |
227,900 |
91.544,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
6,880 |
15.09. / 18:57 |
-0,170 |
-2,41% |
0,000 |
0,000 |
7,050 |
2.300,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
74,650 |
15.09. / 17:35 |
+0,200 |
+0,27% |
0,000 |
0,000 |
74,450 |
328.882,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
258,800 |
15.09. / 17:35 |
-3,000 |
-1,15% |
0,000 |
0,000 |
261,800 |
931.883,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
133,000 |
15.09. / 17:39 |
+0,340 |
+0,26% |
0,000 |
0,000 |
132,660 |
1,73 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
38,870 |
15.09. / 17:35 |
-0,120 |
-0,31% |
0,000 |
0,000 |
38,990 |
735.698,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
68,000 |
15.09. / 17:35 |
±0,000 |
±0,00% |
0,000 |
0,000 |
68,000 |
58.450,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
55,850 |
15.09. / 17:35 |
-1,800 |
-3,12% |
0,000 |
0,000 |
57,650 |
73.806,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
64,250 |
15.09. / 17:35 |
-0,400 |
-0,62% |
0,000 |
0,000 |
64,650 |
70.106,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
89,400 |
15.09. / 17:35 |
+1,160 |
+1,31% |
0,000 |
0,000 |
88,240 |
255.582,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
11,420 |
15.09. / 17:35 |
+0,020 |
+0,18% |
0,000 |
0,000 |
11,400 |
457.557,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
121,900 |
15.09. / 08:05 |
+2,500 |
+2,09% |
0,000 |
0,000 |
119,400 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,620 |
15.09. / 17:35 |
+0,045 |
+0,68% |
0,000 |
0,000 |
6,575 |
447.649,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
15,155 |
15.09. / 17:36 |
+0,145 |
+0,97% |
0,000 |
0,000 |
15,010 |
2,10 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
82,900 |
15.09. / 21:56 |
+1,100 |
+1,34% |
0,000 |
0,000 |
81,800 |
251,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
36,280 |
15.09. / 17:35 |
-0,080 |
-0,22% |
0,000 |
0,000 |
36,360 |
166.838,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,494 |
15.09. / 17:37 |
-0,160 |
-2,40% |
0,000 |
0,000 |
6,654 |
2,40 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
27,380 |
15.09. / 17:35 |
-0,080 |
-0,29% |
0,000 |
0,000 |
27,460 |
129.688,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
30,400 |
15.09. / 17:35 |
-0,580 |
-1,87% |
0,000 |
0,000 |
30,980 |
56.614,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
81,020 |
15.09. / 17:35 |
-0,440 |
-0,54% |
0,000 |
0,000 |
81,460 |
873.298,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
18,010 |
15.09. / 17:35 |
+0,035 |
+0,19% |
0,000 |
0,000 |
17,975 |
3,80 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
86,300 |
15.09. / 17:35 |
+0,950 |
+1,11% |
0,000 |
0,000 |
85,350 |
45.156,00 |
|
|
ZALANDO SE |
ZAL111 |
21,780 |
15.09. / 19:17 |
-0,910 |
-4,01% |
0,000 |
0,000 |
22,690 |
3.087,00 |
|
