BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HDAX ® PERFORMANCE-INDEX 846901 6.415,85 29.05. -96,37 -1,48% - - 6.415,85 --
HDAX KURSINDEX 846997 2.932,84 29.05. -46,88 -1,57% - - 2.932,84 --
1+1 DRILLISCH AG O.N. 554550 22,950 29.05. / 19:14 -0,500 -2,13% 22,900 23,060 22,950 1.266,00
AAREAL BANK AG 540811 17,350 29.05. / 19:44 -0,780 -4,30% 17,190 17,350 17,350 3.420,00
ADIDAS AG NA O.N. A1EWWW 237,000 29.05. / 19:21 -1,700 -0,71% 236,100 237,200 237,000 1.500,00
AIRBUS 938914 57,300 29.05. / 19:40 -3,460 -5,69% 57,230 57,470 57,300 15.335,00
AIXTRON SE NA O.N. A0WMPJ 9,462 29.05. / 14:14 -0,164 -1,70% 9,382 9,568 9,462 6.605,00
ALLIANZ SE NA O.N. 840400 161,000 29.05. / 19:51 -5,880 -3,52% 161,040 161,820 161,000 5.536,00
ALSTRIA OFFICE REIT-AG A0LD2U 13,070 29.05. / 18:16 -0,210 -1,58% -- -- 13,070 200,00
AROUNDTOWN EO-,01 A2DW8Z 4,980 29.05. / 19:57 -0,230 -4,41% -- -- 4,980 42.557,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
AURUBIS AG 676650 50,960 29.05. / 09:01 -1,240 -2,38% 51,800 52,080 50,960 173,00
BASF SE NA O.N. BASF11 48,815 29.05. / 19:33 -1,825 -3,60% -- -- 48,815 33.506,00
BAYER AG NA O.N. BAY001 60,960 29.05. / 19:59 -1,830 -2,91% -- -- 60,960 7.825,00
BECHTLE AG O.N. 515870 158,200 29.05. / 18:59 +5,200 +3,40% -- -- 158,200 1.119,00
BEIERSDORF AG O.N. 520000 94,880 29.05. / 15:40 -0,220 -0,23% -- -- 94,880 80,00
BAY.MOTOREN WERKE AG ST 519000 52,670 29.05. / 19:39 -1,360 -2,52% 52,530 52,670 52,670 4.627,00
BRENNTAG AG NA O.N. A1DAHH 47,720 29.05. / 09:58 -0,130 -0,27% 47,180 47,460 47,720 15,00
CANCOM SE O.N. 541910 56,650 29.05. / 19:46 +0,700 +1,25% -- -- 56,650 5.242,00
CARL ZEISS MEDITEC AG 531370 91,650 29.05. / 19:21 +0,300 +0,33% 91,600 92,350 91,650 331,00
COMMERZBANK AG CBK100 3,514 29.05. / 19:43 -0,227 -6,07% 3,494 3,500 3,514 228.902,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
COMPUGROUP MED.SE O.N. 543730 73,150 29.05. / 17:24 +1,400 +1,95% 72,650 73,000 73,150 520,00
CONTINENTAL AG O.N. 543900 88,660 29.05. / 19:35 -3,760 -4,07% 88,300 88,540 88,660 1.974,00
COVESTRO AG O.N. 606214 33,300 29.05. / 17:53 -1,870 -5,32% 33,210 33,390 33,300 6.333,00
CTS EVENTIM KGAA 547030 40,560 29.05. / 18:55 -2,340 -5,45% 40,500 40,700 40,560 613,00
DAIMLER AG NA O.N. 710000 33,660 29.05. / 19:36 -1,575 -4,47% 33,500 33,660 33,660 34.741,00
DELIVERY HERO SE NA O.N. A2E4K4 85,080 29.05. / 08:15 -1,060 -1,23% 86,000 86,280 85,080 --
DRAEGERWERK VZO O.N. 555063 70,000 29.05. / 19:29 +2,000 +2,94% 70,700 71,100 70,000 1.353,00
DEUTSCHE BANK AG NA O.N. 514000 7,553 29.05. / 19:53 -0,265 -3,39% 7,547 7,574 7,553 174.674,00
DEUTSCHE BOERSE NA O.N. 581005 148,050 29.05. / 17:14 -2,300 -1,53% 147,550 148,250 148,050 325,00
DT.PFANDBRIEFBK AG 801900 6,255 29.05. / 19:01 -0,445 -6,64% 6,205 6,265 6,255 15.885,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
DEUTSCHE POST AG NA O.N. 555200 28,130 29.05. / 18:15 -0,850 -2,93% 28,090 28,230 28,130 16.537,00
DT.TELEKOM AG NA 555750 14,210 29.05. / 19:23 -0,165 -1,15% -- -- 14,210 44.771,00
DEUTSCHE WOHNEN SE INH A0HN5C 40,350 29.05. / 15:29 -0,100 -0,25% -- -- 40,350 905,00
DUERR AG O.N. 556520 21,300 29.05. / 16:36 -1,780 -7,71% 21,180 21,420 21,300 970,00
E.ON SE NA O.N. ENAG99 9,500 29.05. / 19:36 -0,660 -6,50% 9,472 9,516 9,500 37.650,00
ECKERT+ZIEGLER AG O.N. 565970 144,500 29.05. / 13:32 -0,100 -0,07% 142,400 143,800 144,500 84,00  
EVONIK INDUSTRIES NA O.N. EVNK01 22,310 29.05. / 17:24 -0,690 -3,00% 22,120 22,310 22,310 920,00
EVOTEC SE INH O.N. 566480 24,290 29.05. / 17:27 +0,340 +1,42% 24,160 24,280 24,290 3.638,00
FRESEN.MED.CARE KGAA O.N. 578580 75,720 29.05. / 17:58 +0,140 +0,19% 75,280 75,500 75,720 1.211,00
FRAPORT AG FFM.AIRPORT 577330 44,440 29.05. / 19:42 -1,780 -3,85% 44,280 44,660 44,440 8.034,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
FREENET AG NA O.N. A0Z2ZZ 15,590 29.05. / 17:24 -0,590 -3,65% -- -- 15,590 3.470,00
FRESENIUS SE+CO.KGAA O.N. 578560 43,140 29.05. / 13:23 +0,200 +0,47% 43,150 43,240 43,140 3.622,00
FUCHS PETROL.SE VZO O.N. 579043 35,540 29.05. / 15:33 -0,560 -1,55% 35,680 35,860 35,540 120,00
GEA GROUP AG 660200 26,840 29.05. / 18:31 +0,060 +0,22% 26,840 26,930 26,840 231,00
GERRESHEIMER AG A0LD6E 75,150 29.05. / 08:08 -0,600 -0,79% 76,600 76,700 75,150 --
GRAND CITY PROPERT.EO-,10 A1JXCV 20,500 29.05. / 16:33 +0,690 +3,48% 20,320 20,460 20,500 6.577,00
GRENKE AG NA O.N. A161N3 72,850 29.05. / 14:42 -0,900 -1,22% 72,000 72,550 72,850 368,00
HANNOVER RUECK SE NA O.N. 840221 144,600 29.05. / 17:24 -3,500 -2,36% -- -- 144,600 111,00
HEIDELBERGCEMENT AG O.N. 604700 44,490 29.05. / 19:15 -1,510 -3,28% 44,410 44,580 44,490 3.694,00
HELLA GMBH+CO. KGAA O.N. A13SX2 35,240 29.05. / 09:17 -1,480 -4,03% 35,020 35,180 35,240 200,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HELLOFRESH SE INH O.N. A16140 36,500 29.05. / 19:44 -0,500 -1,35% 36,420 36,500 36,500 764,00
HENKEL AG+CO.KGAA VZO 604843 79,980 29.05. / 19:51 +0,560 +0,71% -- -- 79,980 983,00
HOCHTIEF AG 607000 78,550 29.05. / 18:56 -4,450 -5,36% 78,700 79,400 78,550 1.041,00
HUGO BOSS AG NA O.N. A1PHFF 24,540 29.05. / 19:49 -2,690 -9,88% 24,390 24,630 24,540 4.727,00
INFINEON TECH.AG NA O.N. 623100 18,898 29.05. / 19:11 -0,572 -2,94% 18,898 18,990 18,898 31.686,00
JENOPTIK AG NA O.N. A2NB60 21,900 29.05. / 08:02 -0,420 -1,88% 21,620 21,660 21,900 280,00
K+S AG NA O.N. KSAG88 5,744 29.05. / 18:48 -0,206 -3,46% 5,708 5,740 5,744 22.968,00
KION GROUP AG KGX888 50,440 29.05. / 15:33 -2,260 -4,29% 49,990 50,280 50,440 145,00
KNORR-BREMSE AG INH O.N. KBX100 94,920 29.05. / 17:01 -1,460 -1,51% 94,660 95,450 94,920 260,00
LANXESS AG 547040 46,620 29.05. / 15:18 -1,460 -3,04% 46,190 46,580 46,620 500,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
LEG IMMOBILIEN AG NA O.N. LEG111 113,300 29.05. / 15:33 +2,280 +2,05% 111,600 112,280 113,300 --
LINDE PLC EO 0,001 A2DSYC 181,150 29.05. / 18:54 -0,250 -0,14% 180,400 181,150 181,150 1.745,00
LUFTHANSA AG VNA O.N. 823212 9,110 29.05. / 19:59 -0,552 -5,71% -- -- 9,110 353.594,00
MERCK KGAA O.N. 659990 103,150 29.05. / 18:52 -2,450 -2,32% 102,950 103,150 103,150 737,00
METRO AG ST O.N. BFB001 8,380 29.05. / 18:51 -0,314 -3,61% 8,334 8,368 8,380 1.010,00
MORPHOSYS AG O.N. 663200 116,350 29.05. / 17:37 -1,750 -1,48% 115,950 116,750 116,350 79,00
MTU AERO ENGINES NA O.N. A0D9PT 146,200 29.05. / 19:50 -7,400 -4,82% 145,900 146,200 146,200 1.440,00
MUENCH.RUECKVERS.VNA O.N. 843002 204,500 29.05. / 19:18 -3,200 -1,54% 204,400 204,800 204,500 4.421,00
NEMETSCHEK SE O.N. 645290 70,700 29.05. / 18:58 +2,800 +4,12% -- -- 70,700 1.101,00
NEW WORK SE NA O.N. NWRK01 285,000 29.05. / 08:08 +8,000 +2,89% 279,000 282,500 285,000 --
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
NORDEX SE O.N. A0D655 8,680 29.05. / 17:39 -0,005 -0,06% 8,640 8,700 8,680 17.590,00  
OSRAM LICHT AG NA O.N. LED400 38,840 29.05. / 08:06 -0,160 -0,41% 39,400 39,590 38,840 10,00
PFEIFFER VACUUM TECH.O.N. 691660 157,800 29.05. / 12:44 -5,000 -3,07% 158,200 160,200 157,800 10,00
PROSIEBENSAT.1 NA O.N. PSM777 11,370 29.05. / 18:52 -0,455 -3,85% 11,200 11,380 11,370 12.830,00
PUMA SE 696960 64,300 29.05. / 19:42 -0,400 -0,62% -- -- 64,300 273,00
QIAGEN NV EO -,01 A2DKCH 39,340 29.05. / 16:14 -0,050 -0,13% 39,090 39,330 39,340 4.127,00
RATIONAL AG 701080 480,000 29.05. / 19:18 -25,000 -4,95% 477,000 480,000 480,000 74,00
RHEINMETALL AG 703000 72,540 29.05. / 19:56 -1,240 -1,68% 71,960 72,240 72,540 3.257,00
ROCKET INTERNET SE INH ON A12UKK 18,060 29.05. / 08:15 +0,080 +0,44% 17,860 17,980 18,060 --
RTL GROUP 861149 30,380 29.05. / 16:13 -0,720 -2,32% 30,280 30,560 30,380 975,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
RWE AG INH O.N. 703712 29,930 29.05. / 15:36 -0,220 -0,73% 29,570 29,650 29,930 2.644,00
S+T AG (Z.REG.MK.Z.)O.N. A0X9EJ 23,740 29.05. / 15:23 +0,040 +0,17% 23,500 23,640 23,740 3.974,00
SAP SE O.N. 716460 113,600 29.05. / 19:25 +0,740 +0,66% 113,260 113,500 113,600 3.755,00
SARTORIUS AG VZO O.N. 716563 331,800 29.05. / 18:38 +20,600 +6,62% 330,200 331,800 331,800 218,00
SCOUT24 AG NA O.N. A12DM8 70,150 29.05. / 10:16 +2,400 +3,54% 68,550 68,750 70,150 200,00
SIEMENS AG NA O.N. 723610 97,800 29.05. / 19:55 -1,300 -1,31% 98,070 98,150 97,800 4.779,00
SIEMENS HEALTH.AG NA O.N. SHL100 46,345 29.05. / 16:28 +0,240 +0,52% 46,365 46,665 46,345 1.300,00
SILTRONIC AG NA O.N. WAF300 88,100 29.05. / 19:09 -2,040 -2,26% 87,500 87,900 88,100 839,00
SOFTWARE AG NA O.N. A2GS40 34,700 29.05. / 17:24 +0,420 +1,23% -- -- 34,700 --
SYMRISE AG INH. O.N. SYM999 98,260 29.05. / 17:51 +0,600 +0,61% -- -- 98,260 390,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
TAG IMMOBILIEN AG 830350 20,900 29.05. / 17:24 +0,040 +0,19% -- -- 20,900 --
TEAMVIEWER AG INH O.N. A2YN90 45,495 29.05. / 18:36 +1,150 +2,59% 45,090 45,490 45,495 3.342,00
TELEFONICA DTLD HLDG NA A1J5RX 2,757 29.05. / 19:58 -0,055 -1,96% 2,726 2,739 2,757 19.630,00
THYSSENKRUPP AG O.N. 750000 6,000 29.05. / 19:31 -0,182 -2,94% 6,010 6,070 6,000 34.212,00
UNIPER SE NA O.N. UNSE01 28,480 29.05. / 09:37 -0,020 -0,07% 28,040 28,120 28,480 10,00  
UTD.INTERNET AG NA 508903 36,700 29.05. / 12:30 -0,160 -0,43% 36,440 36,930 36,700 665,00
VARTA AG O.N. A0TGJ5 92,050 29.05. / 19:09 -2,100 -2,23% 91,800 92,050 92,050 4.196,00
VOLKSWAGEN AG VZO O.N. 766403 132,380 29.05. / 19:52 -5,860 -4,24% 132,420 132,980 132,380 5.743,00
VONOVIA SE NA O.N. A1ML7J 51,760 29.05. / 18:45 -0,200 -0,38% 51,760 52,000 51,760 5.196,00
WIRECARD AG 747206 93,500 29.05. / 19:54 +0,140 +0,15% -- -- 93,500 35.747,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
ZALANDO SE ZAL111 60,880 29.05. / 19:49 +0,800 +1,33% 60,640 60,880 60,880 1.674,00

© 2000-2020 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen |
2020 vwd Vereinigte Wirtschaftsdienste GmbH