BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HDAX ® PERFORMANCE-INDEX 846901 7.113,92 13:58 -7,40 -0,10% - - 7.121,32 --
HDAX KURSINDEX 846997 3.494,65 12.12. +17,42 +0,50% - - 3.494,65 --
AAREAL BANK 540811 37,980 13:57 +0,080 +0,21% 37,975 37,990 37,900 61.143,00
ADIDAS A1EWWW 170,800 13:57 -3,300 -1,90% 170,750 170,800 174,100 485.236,00
ADVA 510300 5,742 13:56 -0,211 -3,54% 5,730 5,744 5,953 191.693,00
AIRBUS GROUP 938914 86,530 13:55 -0,720 -0,83% 86,490 86,550 87,250 32.496,00
AIXTRON A0WMPJ 11,240 13:55 -0,230 -2,01% 11,225 11,240 11,470 413.337,00
ALLIANZ 840400 197,350 13:58 +0,100 +0,05% 197,350 197,400 197,250 441.838,00  
ALSTRIA A0LD2U 12,985 13:57 -0,050 -0,38% 12,985 12,995 13,035 97.368,00
AURUBIS 676650 69,380 13:57 -2,140 -2,99% 69,370 69,420 71,520 479.134,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
AXEL SPRINGER 550135 66,670 13:57 -0,900 -1,33% 66,650 66,670 67,570 53.904,00
BASF BASF11 94,180 13:57 -0,030 -0,03% 94,170 94,190 94,210 495.606,00  
BAYER BAY001 106,500 13:57 -0,150 -0,14% 106,450 106,500 106,650 577.834,00
BECHTLE 515870 70,920 13:57 +0,010 +0,01% 70,920 70,960 70,910 24.104,00  
BEIERSDORF 520000 100,250 13:57 -0,550 -0,55% 100,200 100,250 100,800 65.898,00
BMW ST 519000 86,240 13:57 +0,240 +0,28% 86,230 86,250 86,000 489.954,00
BRENNTAG AG NA O.N. A1DAHH 53,610 13:57 -0,240 -0,45% 53,600 53,620 53,850 92.615,00
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% 52,920 52,980 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 13:57 +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 13:58 +1,650 +0,74% 225,900 225,950 224,250 129.312,00
COVESTRO AG O.N. 606214 84,150 13:57 +0,350 +0,42% 84,150 84,190 83,800 225.315,00
CTS EVENTIM 547030 38,140 13:57 +0,130 +0,34% 38,100 38,140 38,010 88.314,00
DAIMLER 710000 71,180 13:58 +0,440 +0,62% 71,170 71,180 70,740 1,26 Mio.
DIALOG SEMIC. 927200 23,640 13:57 +0,380 +1,63% 23,625 23,665 23,260 562.578,00
DRAEGERWERK VZO O.N. 555063 70,990 13:57 -0,470 -0,66% 70,980 71,080 71,460 18.853,00
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 13:57 +0,040 +0,24% 16,555 16,565 16,520 5,10 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
DT. BÖRSE 581005 99,620 13:57 +0,390 +0,39% 99,640 99,670 99,230 138.648,00
DT. EUROSHOP 748020 33,675 13:57 +0,105 +0,31% 33,670 33,695 33,570 132.924,00
DT. PFANDBRIEFBK AG 801900 13,525 13:56 +0,010 +0,07% 13,515 13,525 13,515 114.937,00  
DT. POST 555200 40,275 13:58 +0,255 +0,64% 40,270 40,280 40,020 742.459,00
DT. TELEKOM 555750 15,220 13:57 -0,060 -0,39% 15,215 15,220 15,280 3,23 Mio.
DT. WOHNEN A0HN5C 36,700 13:57 -0,100 -0,27% 36,680 36,695 36,800 127.671,00
DÜRR 556520 101,000 13:57 -0,450 -0,44% 100,950 101,050 101,450 52.286,00
E.ON ENAG99 9,520 13:58 -0,178 -1,84% 9,524 9,527 9,698 4,87 Mio.
EVONIK INDUSTRIES NA O.N. EVNK01 31,325 13:57 -0,270 -0,85% 31,320 31,330 31,595 394.541,00
EVOTEC AG O.N. 566480 14,780 13:58 +0,270 +1,86% 14,780 14,790 14,510 1,37 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
FIELMANN 577220 74,020 13:57 +0,330 +0,45% 74,000 74,040 73,690 8.710,00
FMC 578580 88,610 13:58 +0,080 +0,09% 88,600 88,620 88,530 236.529,00  
FRAPORT 577330 87,160 13:57 -1,240 -1,40% 87,120 87,160 88,400 81.838,00
FREENET AG NA O.N. A0Z2ZZ 31,305 13:57 -0,240 -0,76% 31,295 31,310 31,545 157.096,00
FRESENIUS 578560 66,580 13:58 -0,480 -0,72% 66,560 66,570 67,060 506.525,00
FUCHS PETRO. VZ 579043 43,895 13:54 -0,060 -0,14% 43,870 43,895 43,955 46.631,00
GEA GROUP 660200 39,860 13:57 -0,140 -0,35% 39,860 39,875 40,000 94.567,00
GERRESHEIMER A0LD6E 69,360 13:57 -0,130 -0,19% 69,350 69,380 69,490 20.636,00
GFT TECHNOLOGIES SE 580060 12,400 13:56 -0,135 -1,08% 12,395 12,475 12,535 20.085,00
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 108,400 13:57 +0,250 +0,23% 108,400 108,450 108,150 59.207,00
HEID. CEMENT 604700 90,310 13:57 +0,010 +0,01% 90,310 90,330 90,300 136.458,00  
HELLA GMBH+CO. KGAA O.N. A13SX2 49,480 13:57 +0,120 +0,24% 49,470 49,505 49,360 26.134,00
Henkel VZ 604843 113,500 13:57 -0,650 -0,57% 113,500 113,550 114,150 148.978,00
HOCHTIEF 607000 145,750 13:57 +0,850 +0,59% 145,750 145,900 144,900 29.707,00
HUGO BOSS AG NA O.N. A1PHFF 70,960 13:57 -0,090 -0,13% 70,910 70,950 71,050 55.662,00
INFINEON 623100 22,930 13:57 -0,100 -0,43% 22,925 22,930 23,030 1,68 Mio.
INNOGY SE INH. O.N. A2AADD 37,985 13:58 -1,370 -3,48% 37,910 37,965 39,355 436.317,00
JENOPTIK 622910 27,710 13:57 +0,245 +0,89% 27,695 27,720 27,465 31.435,00
JUNGHEINRICH 621993 37,300 13:58 -0,165 -0,44% 37,290 37,335 37,465 48.549,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
K+S KSAG88 20,165 13:57 -0,110 -0,54% 20,165 20,175 20,275 400.704,00
KION GROUP AG KGX888 70,059 13:45 +3,532 +5,31% 70,210 70,248 66,527 497,00
KRONES 633500 106,300 13:57 -0,200 -0,19% 106,200 106,350 106,500 14.504,00
LANXESS 547040 64,760 13:55 -0,260 -0,40% 64,750 64,770 65,020 135.274,00
LEG IMMOBILIEN AG NA O.N. LEG111 92,730 13:57 -0,010 -0,01% 92,690 92,740 92,740 33.752,00  
LEONI 540888 64,200 13:57 +2,110 +3,40% 64,150 64,200 62,090 127.301,00
LINDE AG O.N. Z.UMT. A2E4L7 196,700 13:58 +0,750 +0,38% 196,650 196,850 195,950 91.172,00
LUFTHANSA 823212 29,885 13:57 +0,290 +0,98% 29,880 29,890 29,595 1,58 Mio.
MEDIGENE AG NA O.N. A1X3W0 12,592 12:33 -0,203 -1,59% 12,535 12,568 12,795 2.121,00
MERCK 659990 90,860 13:57 -0,300 -0,33% 90,850 90,870 91,160 126.157,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
METRO AG ST O.N. BFB001 17,715 13:57 +0,205 +1,17% 17,690 17,715 17,510 1,02 Mio.
MORPHOSYS 663200 77,290 13:57 -2,920 -3,64% 77,290 77,410 80,210 127.820,00
MTU AERO A0D9PT 147,450 13:56 +1,100 +0,75% 147,400 147,500 146,350 58.984,00
MÜNCH. RÜCK 843002 185,450 13:58 +0,200 +0,11% 185,400 185,500 185,250 144.379,00  
NEMETSCHEK SE O.N. 645290 76,000 13:50 +0,150 +0,20% 75,990 76,040 75,850 9.211,00
NORDEX A0D655 8,450 13:58 +0,333 +4,10% 8,444 8,460 8,117 409.020,00
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 72,200 13:57 -0,090 -0,12% 72,190 72,230 72,290 88.355,00  
PFEIFFER VAC. 691660 151,700 13:52 -0,800 -0,52% 151,700 151,950 152,500 8.410,00
PROSIEBENSAT.1 PSM777 28,970 13:57 +0,420 +1,47% 28,960 28,970 28,550 587.174,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
QIAGEN NV EO -,01 A2DKCH 27,115 13:57 +0,115 +0,43% 27,110 27,120 27,000 124.305,00
RHEINMETALL 703000 103,550 13:58 -0,850 -0,81% 103,500 103,600 104,400 43.958,00
RIB SOFTWARE SE NA EO 1 A0Z2XN 20,760 13:53 +0,205 +1,00% 20,755 20,795 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 17,205 13:56 +0,690 +4,18% 17,200 17,220 16,515 103.946,00
SALZGITTER 620200 44,825 13:57 -0,140 -0,31% 44,785 44,835 44,965 50.964,00
SAP 716460 96,020 13:58 -0,170 -0,18% 96,020 96,040 96,190 415.199,00
SARTORIUS AG VZO O.N. 716563 81,400 13:57 +0,430 +0,53% 81,370 81,470 80,970 16.833,00
SCHAEFFLER AG INH. VZO SHA015 14,130 13:57 +0,080 +0,57% 14,130 14,140 14,050 178.098,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
SIEMENS 723610 116,400 13:57 -0,700 -0,60% 116,400 116,450 117,100 540.390,00
SILTRONIC AG NA O.N. WAF300 118,300 13:56 +1,850 +1,59% 118,250 118,400 116,450 62.429,00
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 46,245 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% 0,655 0,661 0,780 3,85 Mio.
STROEER SE + CO. KGAA 749399 64,610 13:56 -0,070 -0,11% 64,560 64,610 64,680 28.593,00  
SÜDZUCKER 729700 17,170 13:57 +0,030 +0,18% 17,165 17,175 17,140 182.167,00
SYMRISE SYM999 71,090 13:57 +0,220 +0,31% 71,050 71,090 70,870 81.650,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
TAG IMMOBILIEN 830350 15,680 13:57 -0,065 -0,41% 15,670 15,685 15,745 80.617,00
TALANX AG NA O.N. TLX100 34,455 12:54 +0,156 +0,45% 34,517 34,526 34,299 125,00
TELEFONICA DTLD HLDG NA A1J5RX 4,199 13:57 -0,035 -0,83% 4,197 4,200 4,234 925.911,00
THYSSENKRUPP 750000 23,740 13:58 +0,350 +1,50% 23,735 23,745 23,390 1,62 Mio.
UNIPER SE NA O.N. UNSE01 25,956 13:40 +0,291 +1,13% 25,976 25,994 25,665 5.539,00
UTD.INTERNET 508903 58,290 13:56 +0,140 +0,24% 58,260 58,290 58,150 65.611,00
VOLKSWAGEN VZ 766403 170,900 13:58 +1,450 +0,86% 170,850 170,900 169,450 271.918,00
VONOVIA A1ML7J 40,995 13:57 -0,085 -0,21% 40,985 40,995 41,080 361.320,00
WACKER CHEM. WCH888 152,200 13:57 +1,950 +1,30% 152,200 152,300 150,250 44.898,00
WIRECARD 747206 91,260 13:57 +2,250 +2,53% 91,210 91,270 89,010 323.220,00
 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% 46,198 46,200 45,779 7.785,00

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