Börseninformationen

 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HDAX ® PERFORMANCE-INDEX 846901 6.642,39 15:13 +101,01 +1,54% - - 6.541,38 --
HDAX KURSINDEX 846997 3.036,50 20.08. -16,15 -0,53% - - 3.036,50 --
1+1 DRILLISCH AG O.N. 554550 24,560 15:12 +0,480 +1,99% 24,560 24,580 24,080 84.881,00
AAREAL BANK AG 540811 26,460 15:08 +0,510 +1,97% 26,450 26,470 25,950 95.226,00
ADIDAS AG NA O.N. A1EWWW 265,750 15:11 +4,800 +1,84% 265,700 265,750 260,950 208.797,00
AIRBUS 938914 127,980 15:06 +1,960 +1,56% 127,800 127,880 126,020 22.564,00
AIXTRON SE NA O.N. A0WMPJ 9,734 15:12 +0,220 +2,31% 9,732 9,742 9,514 262.553,00
ALLIANZ SE NA O.N. 840400 203,300 15:12 +2,850 +1,42% 203,250 203,300 200,450 269.833,00
ALSTRIA OFFICE REIT-AG A0LD2U 14,960 15:09 +0,120 +0,81% 14,960 14,970 14,840 171.686,00
AROUNDTOWN EO-,01 A2DW8Z 7,200 08:20 -0,012 -0,17% 7,286 7,288 7,212 0,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
AURUBIS AG 676650 37,850 15:11 +0,310 +0,83% 37,830 37,850 37,540 58.914,00
A.SPRINGER SE VNA 550135 63,100 15:09 +0,050 +0,08% 63,050 63,100 63,050 100.035,00  
BASF SE NA O.N. BASF11 59,180 15:12 +1,330 +2,30% 59,180 59,200 57,850 809.952,00
BAYER AG NA O.N. BAY001 67,090 15:13 +1,090 +1,65% 67,080 67,100 66,000 1,04 Mio.
BECHTLE AG O.N. 515870 88,600 15:12 +1,650 +1,90% 88,550 88,650 86,950 32.908,00
BEIERSDORF AG O.N. 520000 111,150 15:10 +1,000 +0,91% 111,100 111,150 110,150 107.776,00
BAY.MOTOREN WERKE AG ST 519000 61,070 15:13 +1,330 +2,23% 61,050 61,070 59,740 612.167,00
BRENNTAG AG NA O.N. A1DAHH 41,990 15:12 +0,990 +2,41% 41,980 41,990 41,000 85.942,00
CANCOM SE O.N. 541910 52,450 15:13 +1,750 +3,45% 52,400 52,500 50,700 59.558,00
CARL ZEISS MEDITEC AG 531370 104,100 15:13 +3,500 +3,48% 104,100 104,200 100,600 37.621,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
COMMERZBANK AG CBK100 4,969 15:12 +0,014 +0,28% 4,968 4,970 4,955 3,58 Mio.
COMPUGROUP MED.SE O.N. 543730 52,550 15:05 -0,350 -0,66% 52,550 52,600 52,900 48.461,00
CONTINENTAL AG O.N. 543900 108,780 15:13 +3,340 +3,17% 108,780 108,820 105,440 281.311,00
COVESTRO AG O.N. 606214 39,750 15:13 +0,990 +2,55% 39,740 39,760 38,760 362.998,00
DAIMLER AG NA O.N. 710000 42,120 15:13 +0,785 +1,90% 42,115 42,120 41,335 1,48 Mio.
DELIVERY HERO SE NA O.N. A2E4K4 45,970 15:12 +0,960 +2,13% 45,970 45,980 45,010 175.180,00
DIALOG SEMICOND. LS-,10 927200 43,810 15:12 +1,200 +2,82% 43,820 43,830 42,610 249.147,00
DRAEGERWERK VZO O.N. 555063 41,820 14:41 -0,260 -0,62% 41,740 41,920 42,080 1.962,00
DEUTSCHE BANK AG NA O.N. 514000 6,335 15:13 +0,038 +0,60% 6,335 6,337 6,297 4,67 Mio.
DEUTSCHE BOERSE NA O.N. 581005 131,250 15:12 +1,800 +1,39% 131,200 131,300 129,450 104.432,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
DEUTSCHE EUROSHOP NA O.N. 748020 23,100 15:09 -0,100 -0,43% 23,100 23,120 23,200 119.486,00
DT.PFANDBRIEFBK AG 801900 10,830 15:13 +0,210 +1,98% 10,820 10,840 10,620 201.046,00
DEUTSCHE POST AG NA O.N. 555200 29,115 15:11 +0,500 +1,75% 29,115 29,120 28,615 644.432,00
DT.TELEKOM AG NA 555750 14,932 15:12 -0,032 -0,21% 14,930 14,932 14,964 2,97 Mio.
DEUTSCHE WOHNEN SE INH A0HN5C 30,260 12:07 +0,220 +0,73% 30,350 30,360 30,040 485,00
DUERR AG O.N. 556520 22,770 15:11 +0,370 +1,65% 22,760 22,790 22,400 134.020,00
E.ON SE NA O.N. ENAG99 8,193 15:13 -0,017 -0,21% 8,192 8,194 8,210 2,96 Mio.
EVONIK INDUSTRIES NA O.N. EVNK01 22,430 15:08 +0,600 +2,75% 22,410 22,430 21,830 224.085,00
EVOTEC SE INH O.N. 566480 19,270 15:12 +0,850 +4,61% 19,255 19,265 18,420 1,26 Mio.
FIELMANN AG O.N. 577220 63,800 15:08 +0,450 +0,71% 63,750 63,850 63,350 21.420,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
FRESEN.MED.CARE KGAA O.N. 578580 60,060 15:12 -0,460 -0,76% 60,060 60,080 60,520 460.185,00
FRAPORT AG FFM.AIRPORT 577330 74,700 15:11 +0,680 +0,92% 74,660 74,720 74,020 21.958,00
FREENET AG NA O.N. A0Z2ZZ 17,475 15:13 +0,140 +0,81% 17,475 17,485 17,335 481.290,00
FRESENIUS SE+CO.KGAA O.N. 578560 44,025 15:13 +0,510 +1,17% 44,015 44,035 43,515 388.981,00
FUCHS PETROL.SE VZO O.N. 579043 31,760 15:11 +0,620 +1,99% 31,740 31,780 31,140 81.078,00
GEA GROUP AG 660200 24,180 15:13 +1,090 +4,72% 24,170 24,180 23,090 493.831,00
GERRESHEIMER AG A0LD6E 67,450 15:12 +0,850 +1,28% 67,450 67,500 66,600 23.678,00
GRAND CITY PROPERT.EO-,10 A1JXCV 18,990 09:51 -0,350 -1,81% 19,560 19,570 19,340 1.310,00
GRENKE AG NA O.N. A161N3 76,550 15:12 +3,250 +4,43% 76,450 76,650 73,300 34.397,00
HANNOVER RUECK SE NA O.N. 840221 149,600 15:12 +3,300 +2,26% 149,500 149,600 146,300 54.599,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HEIDELBERGCEMENT AG O.N. 604700 61,060 15:09 +0,920 +1,53% 61,060 61,080 60,140 187.187,00
HELLA GMBH+CO. KGAA O.N. A13SX2 37,460 15:12 +1,380 +3,82% 37,440 37,460 36,080 82.990,00
HENKEL AG+CO.KGAA VZO 604843 86,960 15:13 +1,160 +1,35% 86,940 86,980 85,800 155.803,00
HOCHTIEF AG 607000 98,350 15:12 +2,000 +2,08% 98,350 98,400 96,350 29.451,00
HUGO BOSS AG NA O.N. A1PHFF 50,800 15:11 +1,390 +2,81% 50,800 50,840 49,410 144.326,00
INFINEON TECH.AG NA O.N. 623100 15,786 15:13 +0,146 +0,93% 15,782 15,786 15,640 2,45 Mio.
INNOGY SE INH. O.N. A2AADD 43,740 15:10 +0,140 +0,32% 43,730 43,740 43,600 59.834,00
ISRA VISION O.N. 548810 32,580 15:11 +0,480 +1,50% 32,580 32,640 32,100 31.251,00
JENOPTIK AG NA O.N. A2NB60 21,150 15:07 ±0,000 ±0,00% 21,150 21,200 21,150 132.486,00  
K+S AG NA O.N. KSAG88 14,260 15:13 +0,245 +1,75% 14,260 14,270 14,015 307.962,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
KION GROUP AG KGX888 42,840 14:23 +0,230 +0,54% 43,000 43,020 42,610 20,00
KNORR-BREMSE AG INH O.N. KBX100 85,250 15:12 +0,790 +0,94% 85,200 85,250 84,460 29.300,00
LANXESS AG 547040 52,700 15:13 +1,720 +3,37% 52,660 52,720 50,980 53.955,00
LEG IMMOBILIEN AG NA O.N. LEG111 104,250 15:11 +1,000 +0,97% 104,200 104,250 103,250 81.376,00
LINDE PLC EO 0,001 A2DSYC 170,650 15:12 +0,400 +0,23% 170,600 170,700 170,250 169.725,00
LUFTHANSA AG VNA O.N. 823212 13,155 15:12 +0,090 +0,69% 13,155 13,160 13,065 1,11 Mio.
MERCK KGAA O.N. 659990 96,160 15:13 +0,740 +0,78% 96,140 96,180 95,420 155.626,00
METRO AG ST O.N. BFB001 14,360 15:03 +0,015 +0,10% 14,355 14,370 14,345 103.168,00  
MORPHOSYS AG O.N. 663200 114,200 15:11 +2,700 +2,42% 114,200 114,300 111,500 75.181,00
MTU AERO ENGINES NA O.N. A0D9PT 249,200 15:11 +4,000 +1,63% 249,100 249,200 245,200 51.954,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
MUENCH.RUECKVERS.VNA O.N. 843002 221,300 15:13 +2,200 +1,00% 221,200 221,300 219,100 111.960,00
NEMETSCHEK SE O.N. 645290 49,140 15:12 +1,820 +3,85% 49,100 49,160 47,320 89.682,00
NEW WORK SE NA O.N. NWRK01 284,000 08:01 +18,000 +6,77% 288,000 290,000 266,000 0,00
NORDEX SE O.N. A0D655 9,085 15:12 -0,045 -0,49% 9,070 9,085 9,130 366.162,00
NORMA GROUP SE NA O.N. A1H8BV 28,660 15:08 +0,660 +2,36% 28,600 28,680 28,000 21.597,00
OSRAM LICHT AG NA O.N. LED400 36,230 15:13 +1,080 +3,07% 36,230 36,250 35,150 517.803,00
PFEIFFER VACUUM TECH.O.N. 691660 133,300 15:07 +3,300 +2,54% 133,300 133,500 130,000 4.418,00
PROSIEBENSAT.1 NA O.N. PSM777 11,265 15:10 +0,210 +1,90% 11,265 11,275 11,055 353.122,00
PUMA SE 696960 67,950 15:13 +1,450 +2,18% 67,900 68,000 66,500 176.698,00
QIAGEN NV EO -,01 A2DKCH 31,310 15:12 +0,460 +1,49% 31,290 31,310 30,850 80.201,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
RHEINMETALL AG 703000 107,550 15:13 +2,950 +2,82% 107,500 107,600 104,600 44.876,00
RIB SOFTWARE SE NA EO 1 A0Z2XN 19,350 15:10 +0,540 +2,87% 19,320 19,360 18,810 50.720,00
ROCKET INTERNET SE INH ON A12UKK 24,920 08:01 -0,360 -1,42% 25,240 25,260 25,280 0,00
RTL GROUP 861149 42,680 14:41 +0,740 +1,76% 42,720 42,740 41,940 400,00
RWE AG ST O.N. 703712 25,690 15:13 +0,440 +1,74% 25,690 25,700 25,250 1,59 Mio.
S+T AG (Z.REG.MK.Z.)O.N. A0X9EJ 18,100 15:10 +0,210 +1,17% 18,090 18,110 17,890 209.256,00
SAP SE O.N. 716460 109,560 15:13 +2,700 +2,53% 109,540 109,580 106,860 793.087,00
SARTORIUS AG VZO O.N. 716563 180,600 15:13 +1,600 +0,89% 180,600 180,800 179,000 21.096,00
SCOUT24 AG NA O.N. A12DM8 52,850 15:03 +0,100 +0,19% 52,800 52,900 52,750 125.966,00
SIEMENS AG NA O.N. 723610 89,210 15:13 +1,990 +2,28% 89,210 89,220 87,220 1,18 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
SIEMENS HEALTH.AG NA O.N. SHL100 36,670 15:13 +0,420 +1,16% 36,675 36,695 36,250 89.449,00
SILTRONIC AG NA O.N. WAF300 62,080 15:08 +2,060 +3,43% 62,020 62,080 60,020 49.720,00
SOFTWARE AG NA O.N. A2GS40 24,720 15:13 +0,420 +1,73% 24,710 24,730 24,300 67.248,00
SYMRISE AG INH. O.N. SYM999 82,360 15:13 +0,800 +0,98% 82,340 82,360 81,560 73.261,00
TAG IMMOBILIEN AG 830350 20,700 15:09 +0,080 +0,39% 20,700 20,720 20,620 275.187,00
TELEFONICA DTLD HLDG NA A1J5RX 2,232 15:11 +0,049 +2,24% 2,230 2,232 2,183 1,07 Mio.
THYSSENKRUPP AG O.N. 750000 9,972 15:12 +0,264 +2,72% 9,966 9,968 9,708 1,68 Mio.
UNIPER SE NA O.N. UNSE01 27,470 12:17 -0,120 -0,43% 27,500 27,510 27,590 33,00
UTD.INTERNET AG NA 508903 29,000 15:13 +1,260 +4,54% 28,990 29,000 27,740 221.920,00
VOLKSWAGEN AG VZO O.N. 766403 143,680 15:13 +2,540 +1,80% 143,660 143,700 141,140 315.864,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
VONOVIA SE NA O.N. A1ML7J 43,400 15:12 +0,210 +0,49% 43,400 43,410 43,190 819.185,00
WIRECARD AG 747206 143,650 15:13 +2,650 +1,88% 143,600 143,650 141,000 510.245,00
ZALANDO SE ZAL111 42,100 13:39 +0,870 +2,11% 42,430 42,450 41,230 1.002,00

© 2000-2019 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2019 vwd Vereinigte Wirtschaftsdienste GmbH