BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HDAX ® PERFORMANCE-INDEX 846901 6.992,77 09:49 +59,67 +0,86% - - 6.933,10 --
HDAX KURSINDEX 846997 3.134,64 22.10. -2,71 -0,09% - - 3.134,64 --
1+1 DRILLISCH AG O.N. 554550 19,190 09:52 +0,130 +0,68% 19,180 19,215 19,060 16.592,00
AAREAL BANK AG 540811 16,810 09:52 +0,380 +2,31% 16,790 16,820 16,430 18.153,00
ADIDAS AG NA O.N. A1EWWW 283,700 09:51 +1,600 +0,57% 283,400 283,600 282,100 31.683,00
AIRBUS 938914 67,600 09:51 +3,160 +4,90% 67,540 67,600 64,440 48.127,00
AIXTRON SE NA O.N. A0WMPJ 11,400 09:47 +0,030 +0,26% 11,385 11,410 11,370 116.894,00
ALLIANZ SE NA O.N. 840400 163,020 09:52 +1,700 +1,05% 162,960 163,000 161,320 85.720,00
ALSTRIA OFFICE REIT-AG A0LD2U 11,520 09:47 +0,120 +1,05% 11,530 11,550 11,400 21.537,00
AROUNDTOWN EO-,01 A2DW8Z 4,323 09:14 +0,088 +2,08% 4,386 4,386 4,235 1.100,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
AURUBIS AG 676650 62,740 09:50 +0,380 +0,61% 62,740 62,800 62,360 5.659,00
BASF SE NA O.N. BASF11 52,610 09:52 +0,820 +1,58% 52,610 52,630 51,790 276.505,00
BAYER AG NA O.N. BAY001 42,315 09:52 -0,015 -0,04% 42,305 42,320 42,330 401.330,00  
BECHTLE AG O.N. 515870 154,300 09:51 -2,200 -1,41% 154,200 154,300 156,500 30.172,00
BEIERSDORF AG O.N. 520000 99,060 09:50 +0,540 +0,55% 98,980 99,020 98,520 29.977,00
BAY.MOTOREN WERKE AG ST 519000 64,500 09:51 +0,490 +0,77% 64,480 64,520 64,010 142.958,00
BRENNTAG AG NA O.N. A1DAHH 55,160 09:51 +0,320 +0,58% 55,160 55,180 54,840 10.150,00
CANCOM SE O.N. 541910 40,020 09:51 +0,100 +0,25% 40,000 40,060 39,920 44.365,00
CARL ZEISS MEDITEC AG 531370 118,000 09:49 -3,800 -3,12% 117,900 118,100 121,800 64.770,00
COMMERZBANK AG CBK100 4,563 09:51 +0,127 +2,86% 4,561 4,565 4,436 1,42 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
COMPUGROUP MED. NA O.N. A28890 73,350 09:52 -0,500 -0,68% 73,300 73,450 73,850 5.259,00
CONTINENTAL AG O.N. 543900 101,950 09:51 +1,450 +1,44% 101,850 101,900 100,500 78.331,00
COVESTRO AG O.N. 606214 44,240 09:51 +0,640 +1,47% 44,200 44,230 43,600 76.532,00
CTS EVENTIM KGAA 547030 42,680 09:51 +0,680 +1,62% 42,660 42,720 42,000 19.465,00
DAIMLER AG NA O.N. 710000 49,030 09:52 +1,125 +2,35% 49,025 49,045 47,905 586.044,00
DELIVERY HERO SE NA O.N. A2E4K4 92,220 09:51 -0,260 -0,28% 92,200 92,240 92,480 83.289,00
DRAEGERWERK VZO O.N. 555063 69,800 09:44 -0,100 -0,14% 69,700 70,000 69,900 2.082,00
DEUTSCHE BANK AG NA O.N. 514000 8,156 09:52 +0,199 +2,50% 8,154 8,156 7,957 1,95 Mio.
DEUTSCHE BOERSE NA O.N. 581005 137,500 09:51 -0,500 -0,36% 137,450 137,500 138,000 69.720,00
DEUTSCHE POST AG NA O.N. 555200 40,870 09:51 +0,070 +0,17% 40,860 40,880 40,800 234.288,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
DT.TELEKOM AG NA 555750 13,525 09:52 +0,100 +0,74% 13,520 13,525 13,425 892.215,00
DEUTSCHE WOHNEN SE INH A0HN5C 43,700 08:04 -0,090 -0,21% 43,880 43,880 43,790 0,00
DUERR AG O.N. 556520 28,040 09:52 +0,380 +1,37% 28,040 28,060 27,660 14.867,00
E.ON SE NA O.N. ENAG99 9,510 09:51 +0,070 +0,74% 9,502 9,508 9,440 414.825,00
ECKERT+ZIEGLER AG O.N. 565970 43,980 09:50 +0,980 +2,28% 43,920 44,060 43,000 14.546,00
EVONIK INDUSTRIES NA O.N. EVNK01 22,270 09:49 +0,260 +1,18% 22,270 22,300 22,010 38.150,00
EVOTEC SE INH O.N. 566480 22,760 09:51 -0,420 -1,81% 22,720 22,750 23,180 287.592,00
FRESEN.MED.CARE KGAA O.N. 578580 67,760 09:50 +0,520 +0,77% 67,720 67,760 67,240 67.654,00
FRAPORT AG FFM.AIRPORT 577330 35,320 09:51 +0,980 +2,85% 35,300 35,320 34,340 55.980,00
FREENET AG NA O.N. A0Z2ZZ 16,585 09:52 +0,095 +0,58% 16,580 16,595 16,490 27.972,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
FRESENIUS SE+CO.KGAA O.N. 578560 34,000 09:51 +0,130 +0,38% 33,970 33,990 33,870 172.778,00
FUCHS PETROL.SE VZO O.N. 579043 45,720 09:49 +0,420 +0,93% 45,700 45,760 45,300 19.150,00
GEA GROUP AG 660200 30,420 09:51 -0,120 -0,39% 30,390 30,430 30,540 24.434,00
GERRESHEIMER AG A0LD6E 88,050 09:50 -0,250 -0,28% 88,000 88,100 88,300 3.557,00
GRAND CITY PROPERT.EO-,10 A1JXCV 20,500 08:20 +0,360 +1,79% 20,620 20,640 20,140 0,00
GRENKE AG NA O.N. A161N3 34,960 09:51 +0,620 +1,81% 34,780 34,860 34,340 26.417,00
HANNOVER RUECK SE NA O.N. 840221 130,400 09:50 +1,400 +1,09% 130,300 130,500 129,000 10.708,00
HEIDELBERGCEMENT AG O.N. 604700 54,360 09:51 +0,380 +0,70% 54,320 54,380 53,980 39.732,00
HELLA GMBH+CO. KGAA O.N. A13SX2 41,880 09:51 -0,060 -0,14% 41,900 41,940 41,940 9.976,00
HELLOFRESH SE INH O.N. A16140 48,280 09:52 -1,220 -2,46% 48,260 48,320 49,500 231.330,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HENKEL AG+CO.KGAA VZO 604843 91,040 09:50 +0,600 +0,66% 91,040 91,060 90,440 30.820,00
HOCHTIEF AG 607000 69,100 09:50 +0,950 +1,39% 69,050 69,150 68,150 13.162,00
HUGO BOSS AG NA O.N. A1PHFF 23,400 09:51 +0,660 +2,90% 23,390 23,410 22,740 64.600,00
INFINEON TECH.AG NA O.N. 623100 26,660 09:52 +0,075 +0,28% 26,655 26,665 26,585 522.403,00
JENOPTIK AG NA O.N. A2NB60 22,800 09:50 -0,160 -0,70% 22,720 22,800 22,960 17.667,00
K+S AG NA O.N. KSAG88 6,410 09:50 +0,208 +3,35% 6,412 6,424 6,202 148.239,00
KION GROUP AG KGX888 71,740 08:03 -0,560 -0,77% 71,440 71,540 72,300 0,00
KNORR-BREMSE AG INH O.N. KBX100 102,520 09:51 +0,040 +0,04% 102,520 102,580 102,480 5.762,00  
LANXESS AG 547040 48,350 09:50 +0,520 +1,09% 48,320 48,380 47,830 28.131,00
LEG IMMOBILIEN AG NA O.N. LEG111 121,460 09:51 +0,840 +0,70% 121,380 121,440 120,620 9.126,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
LINDE PLC EO 0,001 A2DSYC 197,500 09:52 +3,050 +1,57% 197,500 197,550 194,450 102.935,00
LPKF LASER+ELECTRON. 645000 17,780 09:52 +0,340 +1,95% 17,760 17,840 17,440 56.322,00
LUFTHANSA AG VNA O.N. 823212 8,176 09:52 +0,132 +1,64% 8,166 8,174 8,044 616.051,00
MERCK KGAA O.N. 659990 129,850 09:52 +1,900 +1,48% 129,850 129,900 127,950 91.457,00
METRO AG ST O.N. BFB001 8,500 09:45 +0,012 +0,14% 8,490 8,508 8,488 94.438,00
MORPHOSYS AG O.N. 663200 88,320 09:51 -0,820 -0,92% 88,180 88,280 89,140 8.333,00
MTU AERO ENGINES NA O.N. A0D9PT 163,250 09:51 +4,600 +2,90% 163,100 163,250 158,650 69.334,00
MUENCH.RUECKVERS.VNA O.N. 843002 210,200 09:51 +1,700 +0,82% 210,000 210,200 208,500 27.336,00
NEMETSCHEK SE O.N. 645290 60,450 09:51 -0,150 -0,25% 60,450 60,500 60,600 10.852,00
NEW WORK SE NA O.N. NWRK01 230,500 08:01 -8,500 -3,56% 229,500 231,000 239,000 0,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
NORDEX SE O.N. A0D655 13,070 09:45 -0,020 -0,15% 13,060 13,100 13,090 21.533,00
OSRAM LICHT AG NA O.N. LED400 51,200 09:41 +0,180 +0,35% 51,200 51,280 51,020 3.132,00
PFEIFFER VACUUM TECH.O.N. 691660 171,200 09:33 ±0,000 ±0,00% 171,600 172,200 171,200 473,00  
PROSIEBENSAT.1 NA O.N. PSM777 11,075 09:50 +0,235 +2,17% 11,055 11,075 10,840 68.460,00
PUMA SE 696960 82,620 09:51 +2,160 +2,68% 82,560 82,620 80,460 51.512,00
QIAGEN NV EO -,01 A2DKCH 42,680 09:50 -0,020 -0,05% 42,650 42,680 42,700 28.252,00  
RATIONAL AG 701080 688,000 09:51 +1,000 +0,15% 687,000 687,500 687,000 2.960,00
RHEINMETALL AG 703000 72,420 09:52 +0,620 +0,86% 72,380 72,420 71,800 7.987,00
RWE AG INH O.N. 703712 33,090 09:52 +0,410 +1,25% 33,070 33,090 32,680 232.040,00
S+T AG (Z.REG.MK.Z.)O.N. A0X9EJ 17,610 09:50 -0,070 -0,40% 17,640 17,670 17,680 66.129,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
SAP SE O.N. 716460 125,080 09:52 +0,580 +0,47% 125,080 125,100 124,500 197.672,00
SARTORIUS AG VZO O.N. 716563 387,800 09:51 -6,200 -1,57% 387,600 388,000 394,000 3.467,00
SCOUT24 AG NA O.N. A12DM8 72,950 09:51 +0,600 +0,83% 72,900 72,950 72,350 18.142,00
SHOP APOTHEKE EUROPE INH. A2AR94 149,400 09:51 -4,000 -2,61% 149,400 149,800 153,400 14.505,00
SIEMENS AG NA O.N. 723610 109,780 09:52 +0,760 +0,70% 109,760 109,800 109,020 148.870,00
SIEMENS HEALTH.AG NA O.N. SHL100 38,580 09:52 +0,280 +0,73% 38,580 38,590 38,300 62.910,00
SILTRONIC AG NA O.N. WAF300 88,860 09:50 +2,160 +2,49% 88,780 88,840 86,700 27.781,00
SOFTWARE AG NA O.N. A2GS40 34,540 09:49 -0,080 -0,23% 34,500 34,540 34,620 27.128,00
STROEER SE + CO. KGAA 749399 62,900 09:49 +0,150 +0,24% 62,900 63,000 62,750 5.073,00
SYMRISE AG INH. O.N. SYM999 114,850 09:50 +0,350 +0,31% 114,750 114,900 114,500 12.046,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
TAG IMMOBILIEN AG 830350 26,300 09:49 ±0,000 ±0,00% 26,300 26,340 26,300 22.786,00  
TEAMVIEWER AG INH O.N. A2YN90 41,020 09:50 -0,340 -0,82% 40,980 41,020 41,360 119.310,00
TELEFONICA DTLD HLDG NA A1J5RX 2,201 09:51 -0,006 -0,27% 2,199 2,201 2,207 481.124,00
THYSSENKRUPP AG O.N. 750000 4,636 09:51 +0,104 +2,29% 4,634 4,640 4,532 347.182,00
UNIPER SE NA O.N. UNSE01 26,620 08:01 -0,080 -0,30% 26,840 26,880 26,700 0,00
UTD.INTERNET AG NA 508903 32,560 09:51 +0,360 +1,12% 32,540 32,570 32,200 17.745,00
VARTA AG O.N. A0TGJ5 103,000 09:48 -0,500 -0,48% 102,800 103,100 103,500 59.937,00
VOLKSWAGEN AG VZO O.N. 766403 139,680 09:52 +2,080 +1,51% 139,660 139,700 137,600 195.994,00
VONOVIA SE NA O.N. A1ML7J 57,100 09:50 +0,240 +0,42% 57,040 57,100 56,860 98.666,00
WACKER CHEMIE O.N. WCH888 91,620 09:50 +2,500 +2,81% 91,560 91,700 89,120 15.277,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
ZALANDO SE ZAL111 82,940 09:33 -1,340 -1,59% 82,920 82,940 84,280 367,00

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