BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HDAX ® PERFORMANCE-INDEX 846901 7.114,96 13:56 -6,36 -0,09% - - 7.121,32 --
HDAX KURSINDEX 846997 3.494,65 12.12. +17,42 +0,50% - - 3.494,65 --
AAREAL BANK 540811 37,985 13:54 +0,085 +0,22% 37,980 37,995 37,900 61.123,00
ADIDAS A1EWWW 170,850 13:56 -3,250 -1,87% 170,800 170,900 174,100 485.167,00
ADVA 510300 5,742 13:56 -0,211 -3,54% 5,728 5,759 5,953 191.693,00
AIRBUS GROUP 938914 86,530 13:55 -0,720 -0,83% 86,500 86,550 87,250 32.496,00
AIXTRON A0WMPJ 11,240 13:55 -0,230 -2,01% 11,225 11,245 11,470 413.337,00
ALLIANZ 840400 197,300 13:55 +0,050 +0,03% 197,300 197,350 197,250 440.204,00  
ALSTRIA A0LD2U 12,990 13:56 -0,045 -0,35% 12,985 12,995 13,035 97.106,00
AURUBIS 676650 69,310 13:55 -2,210 -3,09% 69,280 69,330 71,520 478.847,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
AXEL SPRINGER 550135 66,610 13:55 -0,960 -1,42% 66,600 66,640 67,570 53.498,00
BASF BASF11 94,170 13:55 -0,040 -0,04% 94,170 94,190 94,210 494.390,00  
BAYER BAY001 106,550 13:54 -0,100 -0,09% 106,500 106,550 106,650 575.893,00  
BECHTLE 515870 70,880 13:50 -0,030 -0,04% 70,870 70,960 70,910 23.847,00  
BEIERSDORF 520000 100,300 13:55 -0,500 -0,50% 100,250 100,300 100,800 65.266,00
BMW ST 519000 86,240 13:56 +0,240 +0,28% 86,230 86,250 86,000 486.501,00
BRENNTAG AG NA O.N. A1DAHH 53,610 13:53 -0,240 -0,45% 53,610 53,640 53,850 92.347,00
CANCOM SE O.N. 541910 69,600 13:50 -0,120 -0,17% 69,520 69,580 69,720 9.720,00
CARL-ZEISS MEDITEC 531370 52,990 13:56 +0,560 +1,07% 52,950 52,990 52,430 37.996,00
CECONOMY ST 725750 11,750 13:54 +0,235 +2,04% 11,745 11,750 11,515 267.026,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
COMMERZBANK CBK100 12,770 13:56 +0,005 +0,04% 12,765 12,770 12,765 3,34 Mio.  
COMPUGROUP MED.SE O.N. 543730 55,510 13:56 -0,870 -1,54% 55,440 55,550 56,380 14.497,00
CONTINENTAL 543900 225,900 13:56 +1,650 +0,74% 225,850 225,950 224,250 128.887,00
COVESTRO AG O.N. 606214 84,100 13:56 +0,300 +0,36% 84,070 84,100 83,800 224.445,00
CTS EVENTIM 547030 38,110 13:51 +0,100 +0,26% 38,145 38,165 38,010 87.501,00
DAIMLER 710000 71,160 13:56 +0,420 +0,59% 71,150 71,170 70,740 1,26 Mio.
DIALOG SEMIC. 927200 23,690 13:55 +0,430 +1,85% 23,660 23,690 23,260 561.954,00
DRAEGERWERK VZO O.N. 555063 71,050 13:43 -0,410 -0,57% 70,980 71,090 71,460 18.699,00
DRILLISCH AG O.N. 554550 66,980 13:51 -0,720 -1,06% 66,950 66,990 67,700 59.890,00
DT. BANK 514000 16,560 13:56 +0,040 +0,24% 16,555 16,565 16,520 5,08 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
DT. BÖRSE 581005 99,650 13:55 +0,420 +0,42% 99,620 99,640 99,230 137.903,00
DT. EUROSHOP 748020 33,695 13:55 +0,125 +0,37% 33,675 33,700 33,570 132.024,00
DT. PFANDBRIEFBK AG 801900 13,525 13:56 +0,010 +0,07% 13,515 13,530 13,515 114.937,00  
DT. POST 555200 40,290 13:56 +0,270 +0,67% 40,285 40,290 40,020 735.162,00
DT. TELEKOM 555750 15,225 13:56 -0,055 -0,36% 15,220 15,225 15,280 3,22 Mio.
DT. WOHNEN A0HN5C 36,725 13:56 -0,075 -0,20% 36,720 36,735 36,800 127.281,00
DÜRR 556520 101,000 13:51 -0,450 -0,44% 100,900 101,050 101,450 52.255,00
E.ON ENAG99 9,539 13:56 -0,159 -1,64% 9,538 9,540 9,698 4,80 Mio.
EVONIK INDUSTRIES NA O.N. EVNK01 31,325 13:56 -0,270 -0,85% 31,325 31,335 31,595 394.192,00
EVOTEC AG O.N. 566480 14,790 13:56 +0,280 +1,93% 14,780 14,800 14,510 1,36 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
FIELMANN 577220 74,010 13:51 +0,320 +0,43% 73,990 74,020 73,690 8.542,00
FMC 578580 88,670 13:56 +0,140 +0,16% 88,650 88,670 88,530 235.891,00
FRAPORT 577330 87,240 13:56 -1,160 -1,31% 87,220 87,250 88,400 81.485,00
FREENET AG NA O.N. A0Z2ZZ 31,290 13:55 -0,255 -0,81% 31,290 31,305 31,545 156.460,00
FRESENIUS 578560 66,610 13:56 -0,450 -0,67% 66,600 66,620 67,060 498.409,00
FUCHS PETRO. VZ 579043 43,895 13:54 -0,060 -0,14% 43,865 43,895 43,955 46.631,00
GEA GROUP 660200 39,865 13:55 -0,135 -0,34% 39,855 39,870 40,000 92.728,00
GERRESHEIMER A0LD6E 69,380 13:52 -0,110 -0,16% 69,370 69,410 69,490 20.452,00
GFT TECHNOLOGIES SE 580060 12,450 13:51 -0,085 -0,68% 12,450 12,480 12,535 19.085,00
GRAND CITY PROPERT.EO-,10 A1JXCV 19,700 12:22 +0,332 +1,71% 19,671 19,686 19,368 200,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HANNO. RÜCK 840221 108,450 13:55 +0,300 +0,28% 108,400 108,450 108,150 58.878,00
HEID. CEMENT 604700 90,290 13:54 -0,010 -0,01% 90,300 90,340 90,300 136.385,00  
HELLA GMBH+CO. KGAA O.N. A13SX2 49,450 13:56 +0,090 +0,18% 49,450 49,485 49,360 25.929,00
Henkel VZ 604843 113,600 13:56 -0,550 -0,48% 113,550 113,600 114,150 147.897,00
HOCHTIEF 607000 145,850 13:55 +0,950 +0,66% 145,750 145,900 144,900 29.697,00
HUGO BOSS AG NA O.N. A1PHFF 70,980 13:53 -0,070 -0,10% 70,960 70,990 71,050 55.565,00  
INFINEON 623100 22,935 13:56 -0,095 -0,41% 22,930 22,935 23,030 1,68 Mio.
INNOGY SE INH. O.N. A2AADD 37,900 13:56 -1,455 -3,70% 37,900 37,965 39,355 382.585,00
JENOPTIK 622910 27,690 13:56 +0,225 +0,82% 27,690 27,720 27,465 30.505,00
JUNGHEINRICH 621993 37,320 13:56 -0,145 -0,39% 37,315 37,355 37,465 48.390,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
K+S KSAG88 20,175 13:56 -0,100 -0,49% 20,165 20,175 20,275 400.420,00
KION GROUP AG KGX888 70,059 13:45 +3,532 +5,31% 70,230 70,264 66,527 497,00
KRONES 633500 106,300 13:52 -0,200 -0,19% 106,300 106,350 106,500 13.042,00
LANXESS 547040 64,760 13:55 -0,260 -0,40% 64,740 64,770 65,020 135.274,00
LEG IMMOBILIEN AG NA O.N. LEG111 92,780 13:56 +0,040 +0,04% 92,740 92,800 92,740 33.495,00  
LEONI 540888 63,990 13:56 +1,900 +3,06% 63,950 64,000 62,090 125.610,00
LINDE AG O.N. Z.UMT. A2E4L7 196,800 13:55 +0,850 +0,43% 196,750 196,850 195,950 90.922,00
LUFTHANSA 823212 29,885 13:55 +0,290 +0,98% 29,885 29,890 29,595 1,58 Mio.
MEDIGENE AG NA O.N. A1X3W0 12,592 12:33 -0,203 -1,59% 12,546 12,591 12,795 2.121,00
MERCK 659990 90,890 13:56 -0,270 -0,30% 90,880 90,890 91,160 125.771,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
METRO AG ST O.N. BFB001 17,725 13:56 +0,215 +1,23% 17,710 17,735 17,510 1,02 Mio.
MORPHOSYS 663200 77,290 13:54 -2,920 -3,64% 77,260 77,300 80,210 127.585,00
MTU AERO A0D9PT 147,450 13:56 +1,100 +0,75% 147,400 147,500 146,350 58.984,00
MÜNCH. RÜCK 843002 185,350 13:55 +0,100 +0,05% 185,350 185,400 185,250 143.871,00  
NEMETSCHEK SE O.N. 645290 76,000 13:50 +0,150 +0,20% 75,990 76,040 75,850 9.211,00
NORDEX A0D655 8,433 13:55 +0,316 +3,89% 8,430 8,438 8,117 407.473,00
NORMA GROUP SE NA O.N. A1H8BV 55,560 13:51 +0,040 +0,07% 55,530 55,560 55,520 38.198,00  
OSRAM LICHT AG NA O.N. LED400 72,300 13:56 +0,010 +0,01% 72,300 72,330 72,290 87.452,00  
PFEIFFER VAC. 691660 151,700 13:52 -0,800 -0,52% 151,700 151,950 152,500 8.410,00
PROSIEBENSAT.1 PSM777 28,965 13:56 +0,415 +1,45% 28,960 28,970 28,550 586.842,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
QIAGEN NV EO -,01 A2DKCH 27,125 13:55 +0,125 +0,46% 27,120 27,135 27,000 123.745,00
RHEINMETALL 703000 103,600 13:56 -0,800 -0,77% 103,500 103,600 104,400 43.548,00
RIB SOFTWARE SE NA EO 1 A0Z2XN 20,760 13:53 +0,205 +1,00% 20,755 20,800 20,555 38.742,00
RTL GROUP 861149 68,082 12:49 +0,274 +0,40% 68,036 68,067 67,808 380,00
RWE ST 703712 19,850 13:55 -0,935 -4,50% 0,000 0,000 20,785 3,23 Mio.
S+T AG (Z.REG.MK.Z.)O.N. A0X9EJ 17,155 13:56 +0,640 +3,88% 17,135 17,195 16,515 101.511,00
SALZGITTER 620200 44,740 13:55 -0,225 -0,50% 44,725 44,755 44,965 45.552,00
SAP 716460 96,010 13:56 -0,180 -0,19% 96,000 96,020 96,190 413.957,00
SARTORIUS AG VZO O.N. 716563 81,400 13:51 +0,430 +0,53% 81,410 81,490 80,970 16.601,00
SCHAEFFLER AG INH. VZO SHA015 14,140 13:54 +0,090 +0,64% 14,130 14,140 14,050 177.807,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
SIEMENS 723610 116,450 13:56 -0,650 -0,56% 116,400 116,450 117,100 540.327,00
SILTRONIC AG NA O.N. WAF300 118,300 13:56 +1,850 +1,59% 118,300 118,400 116,450 62.373,00
SLM SOLUTIONS GRP AG A11133 45,810 13:48 -0,115 -0,25% 45,720 45,885 45,925 6.230,00
SMA SOLAR A0DJ6J 35,095 13:51 +0,445 +1,28% 35,035 35,100 34,650 23.266,00
SOFTWARE AG NA O.N. A2GS40 46,225 13:54 -0,040 -0,09% 46,210 46,250 46,265 36.120,00  
STADA 725180 80,270 13:49 -0,430 -0,53% 80,220 80,300 80,700 15.051,00
STEINHOFF INT.HLDG.EO-,50 A14XB9 0,650 13:56 -0,130 -16,67% 0,648 0,654 0,780 3,85 Mio.
STROEER SE + CO. KGAA 749399 64,640 13:55 -0,040 -0,06% 64,620 64,640 64,680 28.322,00  
SÜDZUCKER 729700 17,180 13:53 +0,040 +0,23% 17,170 17,185 17,140 181.885,00
SYMRISE SYM999 71,090 13:54 +0,220 +0,31% 71,110 71,150 70,870 81.382,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
TAG IMMOBILIEN 830350 15,685 13:52 -0,060 -0,38% 15,680 15,690 15,745 80.078,00
TALANX AG NA O.N. TLX100 34,455 12:54 +0,156 +0,45% 34,515 34,525 34,299 125,00
TELEFONICA DTLD HLDG NA A1J5RX 4,200 13:56 -0,034 -0,80% 4,199 4,201 4,234 919.263,00
THYSSENKRUPP 750000 23,730 13:56 +0,340 +1,45% 23,730 23,735 23,390 1,62 Mio.
UNIPER SE NA O.N. UNSE01 25,956 13:40 +0,291 +1,13% 26,016 26,039 25,665 5.539,00
UTD.INTERNET 508903 58,290 13:56 +0,140 +0,24% 58,260 58,300 58,150 65.591,00
VOLKSWAGEN VZ 766403 170,800 13:56 +1,350 +0,80% 170,750 170,800 169,450 268.682,00
VONOVIA A1ML7J 41,000 13:56 -0,080 -0,19% 40,995 41,000 41,080 360.510,00
WACKER CHEM. WCH888 152,350 13:53 +2,100 +1,40% 152,250 152,350 150,250 44.754,00
WIRECARD 747206 91,300 13:55 +2,290 +2,57% 91,320 91,360 89,010 321.638,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
XING SE NA O.N. XNG888 259,600 13:48 ±0,000 ±0,00% 259,150 259,500 259,600 556,00  
ZALANDO SE ZAL111 46,170 12:24 +0,391 +0,85% 46,265 46,283 45,779 7.785,00

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