BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HDAX ® PERFORMANCE-INDEX 846901 6.748,02 12:20 -40,79 -0,60% - - 6.788,81 --
HDAX KURSINDEX 846997 3.332,01 27.06. -30,80 -0,92% - - 3.332,01 --
AAREAL BANK 540811 34,570 12:19 +0,505 +1,48% 34,560 34,580 34,065 163.411,00
ADIDAS A1EWWW 169,200 12:18 +0,400 +0,24% 169,150 169,200 168,800 168.615,00
ADVA 510300 9,160 12:20 -0,250 -2,66% 9,158 9,174 9,410 257.439,00
AIRBUS GROUP 938914 73,210 12:18 -1,190 -1,60% 73,140 73,180 74,400 66.893,00
AIXTRON A0WMPJ 5,966 12:20 -0,034 -0,57% 5,951 5,967 6,000 687.318,00
ALLIANZ 840400 174,150 12:20 -0,200 -0,11% 174,100 174,150 174,350 372.712,00  
ALSTRIA A0LD2U 12,170 12:19 +0,020 +0,16% 12,160 12,175 12,150 60.758,00
AURUBIS 676650 67,400 12:17 -1,940 -2,80% 67,400 67,460 69,340 150.043,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
AXEL SPRINGER 550135 54,120 12:16 -0,400 -0,73% 54,100 54,130 54,520 101.513,00
BASF BASF11 83,690 12:20 -0,700 -0,83% 83,680 83,690 84,390 849.920,00
BAYER BAY001 120,550 12:20 -1,200 -0,99% 120,550 120,600 121,750 544.608,00
BECHTLE 515870 113,450 12:18 +0,450 +0,40% 113,250 113,450 113,000 8.545,00
BEIERSDORF 520000 95,230 12:20 -0,560 -0,58% 95,210 95,240 95,790 107.585,00
BILFINGER 590900 33,050 12:20 -0,940 -2,77% 33,030 33,080 33,990 143.610,00
BMW ST 519000 83,010 12:20 +0,150 +0,18% 83,000 83,010 82,860 391.336,00
BRENNTAG AG NA O.N. A1DAHH 50,410 12:20 -0,390 -0,77% 50,410 50,430 50,800 63.708,00
CANCOM SE O.N. 541910 53,670 12:14 -0,230 -0,43% 53,670 53,730 53,900 39.196,00
CARL-ZEISS MEDITEC 531370 46,150 12:15 -0,675 -1,44% 46,125 46,185 46,825 39.735,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
COMMERZBANK CBK100 10,150 12:20 +0,209 +2,10% 10,150 10,155 9,941 8,59 Mio.
COMPUGROUP MED.SE O.N. 543730 49,935 12:18 -0,985 -1,93% 49,920 49,985 50,920 30.086,00
CONTINENTAL 543900 193,150 12:20 +1,800 +0,94% 193,100 193,150 191,350 180.928,00
COVESTRO AG O.N. 606214 66,610 12:20 -0,300 -0,45% 66,610 66,620 66,910 177.646,00
CTS EVENTIM 547030 39,335 12:11 -0,050 -0,13% 39,335 39,380 39,385 42.775,00
DAIMLER 710000 64,620 12:20 -0,460 -0,71% 64,620 64,630 65,080 1,12 Mio.
DIALOG SEMIC. 927200 37,600 12:20 -1,415 -3,63% 37,590 37,620 39,015 283.294,00
DRAEGERWERK VZO O.N. 555063 92,500 12:14 -2,300 -2,43% 92,340 92,500 94,800 16.129,00
DRILLISCH AG O.N. 554550 53,570 12:19 -0,190 -0,35% 53,520 53,630 53,760 30.679,00
DT. BANK 514000 15,495 12:20 -0,025 -0,16% 15,490 15,495 15,520 5,55 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
DT. BÖRSE 581005 93,530 12:20 +0,130 +0,14% 93,520 93,540 93,400 81.019,00
DT. EUROSHOP 748020 35,640 12:20 -0,550 -1,52% 35,640 35,675 36,190 153.215,00
DT. PFANDBRIEFBK AG 801900 10,670 12:12 -0,005 -0,05% 10,670 10,680 10,675 140.396,00  
DT. POST 555200 33,100 12:20 -0,160 -0,48% 33,090 33,100 33,260 809.905,00
DT. TELEKOM 555750 16,160 12:20 -0,080 -0,49% 16,155 16,165 16,240 3,02 Mio.
DT. WOHNEN A0HN5C 33,615 12:20 -0,400 -1,18% 33,595 33,620 34,015 215.949,00
DÜRR 556520 104,200 12:18 -0,150 -0,14% 104,150 104,250 104,350 48.036,00
E.ON ENAG99 8,607 12:20 -0,078 -0,90% 8,606 8,608 8,685 6,28 Mio.
EVONIK INDUSTRIES NA O.N. EVNK01 28,540 12:20 +0,130 +0,46% 28,540 28,550 28,410 252.041,00
EVOTEC AG O.N. 566480 14,136 12:17 -0,164 -1,15% 14,115 14,140 14,300 783.127,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
FIELMANN 577220 68,470 12:18 -0,400 -0,58% 68,440 68,510 68,870 18.015,00
FMC 578580 85,970 12:19 -0,410 -0,47% 85,960 85,990 86,380 103.459,00
FRAPORT 577330 77,810 12:18 +0,210 +0,27% 77,810 77,830 77,600 93.716,00
FREENET AG NA O.N. A0Z2ZZ 28,215 12:18 -0,145 -0,51% 28,215 28,235 28,360 191.955,00
FRESENIUS 578560 76,450 12:19 -0,750 -0,97% 76,440 76,460 77,200 350.164,00
FUCHS PETRO. VZ 579043 48,730 12:20 -0,605 -1,23% 48,690 48,730 49,335 162.133,00
GEA GROUP 660200 37,030 12:18 +0,060 +0,16% 37,025 37,050 36,970 240.715,00
GERRESHEIMER A0LD6E 71,020 12:20 -0,530 -0,74% 70,980 71,060 71,550 40.151,00
GFT TECHNOLOGIES SE 580060 18,355 12:13 -0,275 -1,48% 18,340 18,380 18,630 59.776,00
HANNO. RÜCK 840221 104,900 12:19 -0,550 -0,52% 104,900 104,950 105,450 43.651,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HEID. CEMENT 604700 85,230 12:19 -0,040 -0,05% 85,220 85,260 85,270 230.049,00  
HELLA KGAA HUECK+CO. O.N. A13SX2 43,590 12:17 -1,225 -2,73% 43,580 43,635 44,815 257.330,00
Henkel VZ 604843 124,550 12:19 -0,950 -0,76% 124,550 124,600 125,500 136.273,00
HOCHTIEF 607000 163,250 12:19 -2,250 -1,36% 163,100 163,250 165,500 47.464,00
HUGO BOSS AG NA O.N. A1PHFF 63,200 12:19 -0,050 -0,08% 63,160 63,210 63,250 99.385,00  
INFINEON 623100 18,910 12:20 -0,275 -1,43% 18,905 18,915 19,185 2,17 Mio.
INNOGY SE INH. O.N. A2AADD 35,075 12:20 +0,065 +0,19% 35,065 35,075 35,010 182.399,00
JENOPTIK 622910 22,850 12:17 -0,230 -1,00% 22,855 22,900 23,080 96.419,00
JUNGHEINRICH 621993 31,790 12:07 -0,070 -0,22% 31,775 31,810 31,860 41.027,00
K+S KSAG88 22,545 12:16 -0,125 -0,55% 22,540 22,555 22,670 283.012,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
KION GROUP AG KGX888 68,000 09:03 -0,370 -0,54% 68,580 68,639 68,370 74,00
KRONES 633500 102,650 12:08 -1,400 -1,35% 102,600 102,650 104,050 18.540,00
LANXESS 547040 66,170 12:18 -0,380 -0,57% 66,150 66,200 66,550 99.552,00
LEG IMMOBILIEN AG NA O.N. LEG111 83,010 12:19 -1,330 -1,58% 82,960 83,000 84,340 97.646,00
LEONI 540888 46,965 12:18 +0,415 +0,89% 46,925 47,005 46,550 96.290,00
LINDE 648300 170,700 12:20 +0,700 +0,41% 170,600 170,700 170,000 150.122,00
LUFTHANSA 823212 19,655 12:20 +0,315 +1,63% 19,655 19,660 19,340 2,61 Mio.
MEDIGENE AG NA O.N. A1X3W0 11,120 09:48 -0,275 -2,41% 11,148 11,188 11,395 650,00
MERCK 659990 108,100 12:19 -1,350 -1,23% 108,050 108,150 109,450 93.695,00
Metro ST 725750 29,605 12:19 +0,140 +0,48% 29,595 29,605 29,465 302.067,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
MORPHOSYS 663200 62,470 12:16 -0,770 -1,22% 62,470 62,570 63,240 39.167,00
MTU AERO A0D9PT 124,350 12:18 -0,950 -0,76% 124,300 124,400 125,300 54.417,00
MÜNCH. RÜCK 843002 175,550 12:20 -0,850 -0,48% 175,500 175,600 176,400 139.378,00
NEMETSCHEK SE O.N. 645290 65,140 12:18 -1,460 -2,19% 65,090 65,170 66,600 32.111,00
NORDEX A0D655 10,669 12:16 -0,061 -0,57% 10,650 10,670 10,730 334.962,00
NORMA GROUP SE NA O.N. A1H8BV 46,790 12:16 -0,310 -0,66% 46,805 46,865 47,100 29.353,00
OSRAM LICHT AG NA O.N. LED400 70,190 12:19 -1,140 -1,60% 70,210 70,260 71,330 95.447,00
PFEIFFER VAC. 691660 131,650 12:15 -3,050 -2,26% 131,650 131,900 134,700 17.344,00
PROSIEBENSAT.1 PSM777 37,455 12:20 +0,145 +0,39% 37,435 37,455 37,310 231.480,00
QIAGEN NV EO -,01 A2DKCH 29,870 12:15 -0,590 -1,94% 29,870 29,895 30,460 107.802,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
RATIONAL 701080 476,850 12:12 -7,850 -1,62% 476,850 477,500 484,700 1.603,00
RHEINMETALL 703000 86,020 12:12 -0,950 -1,09% 86,010 86,050 86,970 69.614,00
RIB SOFTWARE SE NA EO 1 A0Z2XN 14,785 12:11 -0,235 -1,56% 14,780 14,800 15,020 23.695,00
RTL GROUP 861149 65,600 10:22 -0,610 -0,92% 66,437 66,477 66,210 826,00
RWE ST 703712 18,125 12:20 -0,275 -1,49% 18,125 18,130 18,400 2,76 Mio.
S+T AG (Z.REG.MK.Z.)O.N. A0X9EJ 13,515 12:16 -0,190 -1,39% 13,475 13,525 13,705 145.587,00
SALZGITTER 620200 35,735 12:18 -0,380 -1,05% 35,730 35,790 36,115 79.745,00
SAP 716460 93,290 12:20 -1,060 -1,12% 93,270 93,290 94,350 895.601,00
SARTORIUS AG VZO O.N. 716563 85,740 12:17 -2,380 -2,70% 85,690 85,830 88,120 22.505,00
SCHAEFFLER AG INH. VZO SHA015 12,500 12:20 -0,005 -0,04% 12,495 12,510 12,505 1,11 Mio.  
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
SIEMENS 723610 123,100 12:18 -1,000 -0,81% 123,050 123,100 124,100 560.873,00
SILTRONIC AG NA O.N. WAF300 74,840 12:16 -2,380 -3,08% 74,830 74,960 77,220 105.152,00
SLM SOLUTIONS GRP AG A11133 37,925 12:13 -1,575 -3,99% 37,795 37,925 39,500 55.859,00
SMA SOLAR A0DJ6J 26,895 12:13 +0,255 +0,96% 26,860 26,900 26,640 30.198,00
SOFTWARE AG 330400 39,045 12:19 -0,795 -2,00% 39,030 39,060 39,840 96.697,00
STADA 725180 60,400 12:19 +0,480 +0,80% 60,370 60,430 59,920 174.369,00
STEINHOFF INT.HLDG.EO-,50 A14XB9 4,498 11:31 -0,009 -0,20% 4,492 4,495 4,507 3.892,00
STROEER SE + CO. KGAA 749399 53,980 12:19 +0,140 +0,26% 53,910 53,980 53,840 54.571,00
SÜDZUCKER 729700 18,305 12:19 -0,115 -0,62% 18,305 18,315 18,420 220.099,00
SYMRISE SYM999 62,960 12:18 -0,690 -1,08% 62,940 62,960 63,650 82.281,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
TAG IMMOBILIEN 830350 13,740 12:20 +0,055 +0,40% 13,730 13,745 13,685 251.560,00
TALANX AG NA O.N. TLX100 32,840 09:33 -0,210 -0,64% 32,799 32,820 33,050 200,00
TELEFONICA DTLD HLDG AG A1J5RX 4,294 12:15 +0,001 +0,02% 4,296 4,298 4,293 306.719,00  
THYSSENKRUPP 750000 25,280 12:20 -0,130 -0,51% 25,265 25,280 25,410 562.985,00
UNIPER SE NA O.N. UNSE01 17,035 12:20 +0,120 +0,71% 17,034 17,050 16,915 7.417,00
UTD.INTERNET 508903 49,140 12:12 -0,355 -0,72% 49,110 49,140 49,495 115.520,00
VOLKSWAGEN VZ 766403 134,350 12:20 +0,250 +0,19% 134,300 134,400 134,100 219.789,00
VONOVIA A1ML7J 34,825 12:20 -0,300 -0,85% 34,820 34,840 35,125 469.740,00
WACKER CHEM. WCH888 94,100 12:19 -1,100 -1,16% 94,090 94,190 95,200 37.099,00
WIRECARD 747206 56,440 12:19 -1,030 -1,79% 56,460 56,500 57,470 210.549,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
XING AG NA O.N. XNG888 236,000 11:59 -4,450 -1,85% 236,250 236,900 240,450 3.585,00
ZALANDO SE ZAL111 40,600 10:50 +0,520 +1,30% 40,623 40,650 40,080 1.144,00

© 2000-2017 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2017 vwd Vereinigte Wirtschaftsdienste GmbH